Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 37.46 | 38.11 | 37.35 | 38.00 | 1,636,978 | +0.49(+1.30%) |
Nov 29, 2018 | 37.32 | 37.75 | 37.12 | 37.51 | 1,277,184 | -0.15(-0.39%) |
Nov 28, 2018 | 37.33 | 37.66 | 36.70 | 37.66 | 2,172,939 | +0.49(+1.31%) |
Nov 27, 2018 | 37.25 | 37.49 | 37.01 | 37.17 | 2,847,642 | -0.24(-0.64%) |
Nov 26, 2018 | 37.03 | 37.63 | 37.03 | 37.41 | 3,612,652 | +0.75(+2.06%) |
Nov 23, 2018 | 36.44 | 37.01 | 36.31 | 36.66 | 681,043 | -0.06(-0.16%) |
Nov 21, 2018 | 36.72 | 36.72 | 36.72 | 0 | +0.14(+0.37%) | |
Nov 20, 2018 | 36.83 | 37.19 | 36.49 | 36.58 | 2,875,275 | -0.69(-1.84%) |
Nov 19, 2018 | 37.39 | 37.75 | 36.98 | 37.27 | 3,483,090 | -0.15(-0.39%) |
Nov 16, 2018 | 37.15 | 37.51 | 37.06 | 37.41 | 1,791,575 | -0.06(-0.16%) |
Nov 15, 2018 | 36.52 | 37.51 | 36.23 | 37.47 | 3,943,334 | +0.69(+1.86%) |
Nov 14, 2018 | 37.72 | 37.84 | 36.39 | 36.79 | 4,951,480 | -0.73(-1.94%) |
Nov 13, 2018 | 37.31 | 38.04 | 37.31 | 37.51 | 2,220,768 | +0.27(+0.74%) |
Nov 12, 2018 | 37.63 | 37.81 | 37.21 | 37.24 | 2,521,332 | -0.47(-1.25%) |
Nov 09, 2018 | 37.99 | 38.24 | 37.47 | 37.71 | 4,163,269 | -0.33(-0.86%) |
Nov 08, 2018 | 37.76 | 38.29 | 37.69 | 38.04 | 2,840,547 | +0.16(+0.43%) |
Nov 07, 2018 | 37.75 | 37.94 | 37.16 | 37.87 | 5,974,964 | +0.25(+0.66%) |
Nov 06, 2018 | 37.36 | 37.81 | 37.13 | 37.63 | 4,958,988 | +0.21(+0.57%) |
Nov 05, 2018 | 37.20 | 37.58 | 37.13 | 37.41 | 2,598,744 | +0.14(+0.37%) |
Nov 02, 2018 | 37.47 | 37.69 | 36.91 | 37.27 | 3,956,634 | +0.12(+0.32%) |
Nov 01, 2018 | 36.90 | 37.29 | 36.83 | 37.15 | 3,327,929 | +0.42(+1.14%) |
Oct 31, 2018 | 36.63 | 37.17 | 36.54 | 36.73 | 4,003,465 | +0.48(+1.32%) |
Oct 30, 2018 | 35.90 | 36.28 | 35.59 | 36.25 | 6,431,593 | +0.42(+1.17%) |
Oct 29, 2018 | 35.71 | 36.35 | 35.51 | 35.83 | 10,218,040 | +0.63(+1.80%) |
Oct 26, 2018 | 35.12 | 35.58 | 34.74 | 35.20 | 4,932,521 | -0.31(-0.87%) |
Oct 25, 2018 | 34.77 | 35.77 | 34.75 | 35.51 | 3,617,564 | +0.92(+2.65%) |
Oct 24, 2018 | 36.04 | 36.04 | 34.55 | 34.59 | 4,629,790 | -1.49(-4.13%) |
Oct 23, 2018 | 35.45 | 36.31 | 35.41 | 36.08 | 4,733,224 | -0.02(-0.05%) |
Oct 22, 2018 | 37.25 | 37.45 | 36.01 | 36.10 | 3,456,287 | -1.05(-2.84%) |
Oct 19, 2018 | 37.35 | 37.80 | 37.03 | 37.15 | 3,060,905 | -0.51(-1.34%) |
Oct 18, 2018 | 38.27 | 38.51 | 37.59 | 37.66 | 3,007,916 | -0.70(-1.83%) |
Oct 17, 2018 | 38.03 | 38.72 | 37.62 | 38.36 | 3,718,866 | +0.21(+0.56%) |
Oct 16, 2018 | 38.16 | 38.17 | 37.46 | 38.15 | 4,130,786 | +0.23(+0.61%) |
Oct 15, 2018 | 37.79 | 38.23 | 37.69 | 37.92 | 2,499,905 | +0.06(+0.16%) |
Oct 12, 2018 | 38.99 | 39.06 | 36.97 | 37.86 | 6,162,880 | -0.66(-1.71%) |
Oct 11, 2018 | 39.53 | 39.68 | 38.47 | 38.52 | 6,443,781 | -1.23(-3.10%) |
Oct 10, 2018 | 40.43 | 40.72 | 39.71 | 39.75 | 2,391,762 | -0.68(-1.67%) |
Oct 09, 2018 | 40.55 | 40.65 | 40.21 | 40.43 | 1,294,497 | -0.18(-0.44%) |
Oct 08, 2018 | 40.17 | 40.74 | 40.09 | 40.61 | 2,104,252 | +0.34(+0.85%) |
Oct 05, 2018 | 40.69 | 40.80 | 40.15 | 40.27 | 2,918,325 | -0.39(-0.97%) |
Oct 04, 2018 | 40.54 | 41.19 | 40.38 | 40.66 | 5,776,454 | +0.11(+0.27%) |
Oct 03, 2018 | 39.89 | 40.69 | 39.75 | 40.55 | 4,136,718 | +0.93(+2.36%) |
Oct 02, 2018 | 39.71 | 39.95 | 39.38 | 39.61 | 5,868,237 | -0.15(-0.39%) |
Oct 01, 2018 | 40.28 | 40.37 | 39.63 | 39.77 | 3,464,033 | -0.15(-0.37%) |
Sep 28, 2018 | 39.92 | 40.27 | 39.87 | 39.91 | 2,368,193 | -0.22(-0.56%) |
Sep 27, 2018 | 40.51 | 40.58 | 40.09 | 40.14 | 2,207,090 | -0.42(-1.04%) |
Sep 26, 2018 | 41.33 | 41.33 | 40.43 | 40.56 | 1,779,237 | -0.75(-1.83%) |
Sep 25, 2018 | 41.37 | 41.43 | 41.17 | 41.31 | 1,094,289 | +0.04(+0.10%) |
Sep 24, 2018 | 41.77 | 41.84 | 41.13 | 41.27 | 1,927,191 | -0.60(-1.43%) |
Sep 21, 2018 | 42.12 | 42.19 | 41.23 | 41.87 | 3,646,973 | -0.18(-0.42%) |
Sep 20, 2018 | 41.77 | 42.25 | 41.73 | 42.04 | 2,296,189 | +0.44(+1.05%) |
Sep 19, 2018 | 40.99 | 41.68 | 40.99 | 41.61 | 2,776,970 | +0.58(+1.41%) |
Sep 18, 2018 | 41.15 | 41.22 | 40.91 | 41.03 | 2,303,920 | -0.14(-0.33%) |
Sep 17, 2018 | 41.47 | 41.62 | 41.02 | 41.16 | 2,414,802 | -0.31(-0.74%) |
Sep 14, 2018 | 41.17 | 41.56 | 41.10 | 41.47 | 1,455,185 | +0.37(+0.89%) |
Sep 13, 2018 | 41.57 | 41.72 | 41.05 | 41.10 | 2,252,551 | -0.42(-1.01%) |
Sep 12, 2018 | 42.13 | 42.24 | 41.46 | 41.52 | 2,279,377 | -0.70(-1.66%) |
Sep 11, 2018 | 42.09 | 42.47 | 42.08 | 42.22 | 1,518,125 | +0.06(+0.14%) |
Sep 10, 2018 | 42.34 | 42.48 | 42.11 | 42.16 | 1,760,171 | -0.06(-0.14%) |
Sep 07, 2018 | 42.33 | 42.42 | 41.98 | 42.22 | 1,148,911 | -0.03(-0.08%) |
Sep 06, 2018 | 42.43 | 42.60 | 42.17 | 42.26 | 1,339,420 | -0.21(-0.50%) |
Sep 05, 2018 | 42.24 | 42.63 | 42.24 | 42.47 | 1,268,099 | +0.09(+0.20%) |
Sep 04, 2018 | 42.03 | 42.49 | 42.02 | 42.38 | 1,107,830 | +0.22(+0.53%) |
Aug 31, 2018 | 42.16 | 42.16 | 42.16 | 0 | +0.23(+0.55%) | |
Aug 30, 2018 | 42.01 | 42.15 | 41.89 | 41.93 | 1,399,992 | -0.27(-0.65%) |
Aug 29, 2018 | 42.26 | 42.28 | 41.86 | 42.21 | 1,417,698 | -0.03(-0.08%) |
Aug 28, 2018 | 42.50 | 42.58 | 42.07 | 42.24 | 929,545 | -0.14(-0.32%) |
Aug 27, 2018 | 42.43 | 42.77 | 42.36 | 42.38 | 1,035,127 | +0.09(+0.20%) |
Aug 24, 2018 | 42.53 | 42.56 | 42.24 | 42.29 | 732,691 | -0.14(-0.32%) |
Aug 23, 2018 | 42.61 | 42.67 | 42.24 | 42.43 | 831,398 | -0.25(-0.58%) |
Aug 22, 2018 | 42.64 | 42.81 | 42.56 | 42.67 | 702,796 | -0.10(-0.24%) |
Aug 21, 2018 | 42.40 | 43.00 | 42.29 | 42.78 | 1,898,255 | +0.43(+1.01%) |
Aug 20, 2018 | 42.21 | 42.43 | 42.00 | 42.35 | 882,451 | +0.12(+0.28%) |
Aug 17, 2018 | 41.95 | 42.27 | 41.90 | 42.23 | 1,052,563 | +0.18(+0.43%) |
Aug 16, 2018 | 41.64 | 42.33 | 41.63 | 42.05 | 2,218,870 | +0.55(+1.34%) |
Aug 15, 2018 | 41.68 | 41.91 | 41.36 | 41.50 | 4,935,701 | -0.41(-0.98%) |
Aug 14, 2018 | 41.42 | 42.06 | 41.42 | 41.91 | 1,654,678 | +0.55(+1.34%) |
Aug 13, 2018 | 41.54 | 41.86 | 41.33 | 41.35 | 1,625,661 | -0.31(-0.74%) |
Aug 10, 2018 | 41.46 | 41.83 | 41.29 | 41.66 | 1,615,180 | -0.21(-0.51%) |
Aug 09, 2018 | 42.08 | 42.23 | 41.78 | 41.87 | 943,771 | -0.21(-0.51%) |
Aug 08, 2018 | 41.83 | 42.18 | 41.66 | 42.09 | 986,712 | +0.25(+0.59%) |
Aug 07, 2018 | 41.82 | 42.18 | 41.82 | 41.84 | 1,193,049 | +0.12(+0.29%) |
Aug 06, 2018 | 41.64 | 41.84 | 41.42 | 41.72 | 1,236,291 | +0.03(+0.08%) |
Aug 03, 2018 | 41.83 | 42.04 | 41.54 | 41.69 | 1,627,370 | -0.13(-0.31%) |
Aug 02, 2018 | 41.27 | 41.96 | 41.15 | 41.81 | 2,016,487 | +0.37(+0.89%) |
Aug 01, 2018 | 41.37 | 41.73 | 41.22 | 41.45 | 2,826,687 | +0.24(+0.58%) |
Jul 31, 2018 | 41.42 | 41.53 | 40.95 | 41.21 | 1,484,032 | -0.16(-0.39%) |
Jul 30, 2018 | 41.53 | 41.80 | 41.36 | 41.37 | 1,262,150 | -0.14(-0.33%) |
Jul 27, 2018 | 41.52 | 41.80 | 41.21 | 41.51 | 1,373,489 | +0.03(+0.08%) |
Jul 26, 2018 | 41.32 | 41.88 | 41.31 | 41.47 | 2,359,416 | +0.14(+0.35%) |
Jul 25, 2018 | 41.70 | 41.70 | 41.12 | 41.33 | 1,802,822 | -0.43(-1.02%) |
Jul 24, 2018 | 42.23 | 42.23 | 41.55 | 41.75 | 3,235,446 | -0.34(-0.81%) |
Jul 23, 2018 | 41.57 | 42.23 | 41.54 | 42.09 | 2,181,702 | +0.55(+1.34%) |
Jul 20, 2018 | 41.34 | 41.74 | 41.22 | 41.54 | 1,758,659 | +0.17(+0.41%) |
Jul 19, 2018 | 41.36 | 41.53 | 41.04 | 41.37 | 1,929,861 | -0.15(-0.37%) |
Jul 18, 2018 | 40.94 | 41.58 | 40.94 | 41.52 | 2,267,538 | +0.62(+1.52%) |
Jul 17, 2018 | 40.82 | 41.11 | 40.79 | 40.90 | 1,600,282 | +0.07(+0.17%) |
Jul 16, 2018 | 40.41 | 40.92 | 40.41 | 40.83 | 2,025,748 | +0.54(+1.33%) |
Jul 13, 2018 | 40.63 | 40.71 | 40.14 | 40.29 | 2,566,230 | -0.46(-1.13%) |
Jul 12, 2018 | 41.33 | 41.40 | 40.40 | 40.76 | 3,218,570 | -0.36(-0.87%) |
Jul 11, 2018 | 40.95 | 41.39 | 40.95 | 41.11 | 2,396,239 | -0.16(-0.39%) |
Jul 10, 2018 | 41.86 | 41.96 | 41.05 | 41.28 | 2,484,989 | -0.46(-1.10%) |
Jul 09, 2018 | 40.97 | 41.86 | 40.93 | 41.74 | 3,545,735 | +0.94(+2.30%) |
Jul 06, 2018 | 40.41 | 40.95 | 40.19 | 40.80 | 1,446,869 | +0.27(+0.67%) |
Jul 05, 2018 | 40.57 | 40.84 | 40.33 | 40.52 | 2,331,781 | +0.11(+0.27%) |
Jul 03, 2018 | 40.41 | 40.41 | 40.41 | 0 | -0.20(-0.48%) | |
Jul 02, 2018 | 40.04 | 40.61 | 39.92 | 40.61 | 2,176,974 | +0.38(+0.93%) |
Jun 29, 2018 | 41.15 | 40.23 | 40.23 | 2,243,131 | -0.27(-0.67%) | |
Jun 28, 2018 | 40.44 | 40.75 | 40.23 | 40.51 | 4,646,636 | +0.07(+0.17%) |
Jun 27, 2018 | 41.12 | 41.25 | 40.35 | 40.44 | 1,891,922 | -0.76(-1.84%) |
Jun 26, 2018 | 41.49 | 41.49 | 40.95 | 41.20 | 2,065,334 | -0.26(-0.62%) |
Jun 25, 2018 | 41.76 | 41.83 | 41.09 | 41.45 | 2,322,826 | -0.43(-1.02%) |
Jun 22, 2018 | 42.62 | 42.62 | 41.80 | 41.88 | 2,144,704 | -0.41(-0.97%) |
Jun 21, 2018 | 42.33 | 42.64 | 41.92 | 42.29 | 1,446,842 | -0.14(-0.32%) |
Jun 20, 2018 | 42.61 | 42.70 | 42.33 | 42.43 | 1,058,710 | +0.10(+0.24%) |
Jun 19, 2018 | 41.76 | 42.40 | 41.69 | 42.33 | 1,188,131 | +0.23(+0.55%) |
Jun 18, 2018 | 41.81 | 42.31 | 41.57 | 42.09 | 1,249,721 | +0.05(+0.12%) |
Jun 15, 2018 | 42.28 | 41.48 | 42.04 | 3,067,364 | -0.14(-0.32%) | |
Jun 14, 2018 | 42.51 | 42.57 | 41.87 | 42.18 | 2,623,830 | -0.19(-0.44%) |
Jun 13, 2018 | 42.61 | 42.97 | 42.21 | 42.37 | 2,612,734 | -0.24(-0.56%) |
Jun 12, 2018 | 42.92 | 43.05 | 42.37 | 42.61 | 2,838,834 | -0.25(-0.58%) |
Jun 11, 2018 | 43.42 | 43.52 | 42.73 | 42.85 | 1,757,776 | -0.43(-1.00%) |
Jun 08, 2018 | 43.01 | 43.35 | 42.89 | 43.29 | 1,553,657 | +0.19(+0.43%) |
Jun 07, 2018 | 43.20 | 43.42 | 42.84 | 43.10 | 2,453,656 | +0.03(+0.06%) |
Jun 06, 2018 | 43.12 | 43.07 | 1,918,326 | +0.88(+2.08%) | ||
Jun 05, 2018 | 42.29 | 42.40 | 41.98 | 42.20 | 2,214,605 | -0.16(-0.38%) |
Jun 04, 2018 | 42.03 | 42.38 | 41.99 | 42.36 | 2,085,765 | +0.39(+0.93%) |
Jun 01, 2018 | 42.07 | 42.31 | 41.87 | 41.97 | 2,214,533 | +0.53(+1.27%) |
May 31, 2018 | 41.82 | 41.97 | 41.39 | 41.44 | 2,590,702 | -0.42(-1.00%) |
May 30, 2018 | 41.64 | 42.02 | 41.40 | 41.86 | 4,347,965 | +0.66(+1.61%) |
May 29, 2018 | 41.74 | 42.01 | 40.96 | 41.19 | 3,934,786 | -1.07(-2.53%) |
May 25, 2018 | 42.27 | 42.27 | 42.27 | 0 | -0.21(-0.50%) | |
May 24, 2018 | 42.51 | 42.53 | 41.70 | 42.48 | 4,562,237 | -0.19(-0.44%) |
May 23, 2018 | 42.82 | 42.91 | 42.40 | 42.66 | 2,105,569 | -0.26(-0.61%) |
May 22, 2018 | 42.79 | 43.26 | 42.75 | 42.93 | 2,043,212 | +0.22(+0.52%) |
May 21, 2018 | 42.44 | 42.91 | 42.44 | 42.71 | 1,871,414 | +0.40(+0.94%) |
May 18, 2018 | 42.69 | 42.69 | 42.27 | 42.31 | 1,663,467 | -0.36(-0.84%) |
May 17, 2018 | 42.52 | 42.75 | 42.28 | 42.66 | 3,002,192 | +0.10(+0.24%) |
May 16, 2018 | 42.37 | 42.72 | 42.21 | 42.56 | 1,933,415 | +0.18(+0.42%) |
May 15, 2018 | 42.17 | 42.66 | 42.03 | 42.38 | 4,804,460 | +0.21(+0.50%) |
May 14, 2018 | 42.43 | 42.47 | 42.07 | 42.17 | 1,090,021 | -0.11(-0.26%) |
May 11, 2018 | 42.33 | 42.52 | 42.20 | 42.28 | 1,865,994 | +0.05(+0.12%) |
May 10, 2018 | 42.04 | 42.43 | 41.87 | 42.23 | 6,145,563 | +0.09(+0.22%) |
May 09, 2018 | 41.98 | 42.34 | 41.69 | 42.14 | 2,764,150 | +0.42(+1.00%) |
May 08, 2018 | 41.48 | 42.02 | 41.36 | 41.72 | 2,632,090 | +0.37(+0.88%) |
May 07, 2018 | 41.25 | 41.63 | 40.98 | 41.36 | 2,055,845 | +0.22(+0.54%) |
May 04, 2018 | 40.46 | 41.48 | 40.17 | 41.13 | 2,098,482 | +0.52(+1.28%) |
May 03, 2018 | 40.88 | 40.90 | 40.16 | 40.62 | 2,868,865 | -0.40(-0.97%) |
May 02, 2018 | 41.04 | 41.51 | 40.80 | 41.02 | 1,686,186 | -0.13(-0.31%) |
May 01, 2018 | 40.72 | 41.26 | 40.34 | 41.14 | 1,861,278 | +0.37(+0.90%) |
Apr 30, 2018 | 41.50 | 41.70 | 40.78 | 40.78 | 2,477,186 | -0.65(-1.58%) |
Apr 27, 2018 | 41.24 | 41.60 | 41.15 | 41.43 | 2,378,337 | +0.28(+0.68%) |
Apr 26, 2018 | 41.24 | 41.42 | 41.03 | 41.15 | 3,769,767 | -0.14(-0.33%) |
Apr 25, 2018 | 41.34 | 41.66 | 40.97 | 41.29 | 2,422,119 | -0.09(-0.23%) |
Apr 24, 2018 | 41.41 | 41.99 | 41.01 | 41.38 | 2,709,280 | +0.20(+0.50%) |
Apr 23, 2018 | 40.95 | 41.32 | 40.87 | 41.18 | 2,403,209 | +0.33(+0.81%) |
Apr 20, 2018 | 40.64 | 40.99 | 40.55 | 40.85 | 1,987,279 | +0.30(+0.73%) |
Apr 19, 2018 | 39.95 | 40.65 | 39.84 | 40.55 | 3,831,134 | +0.74(+1.86%) |
Apr 18, 2018 | 40.23 | 40.38 | 39.80 | 39.81 | 2,724,186 | -0.28(-0.70%) |
Apr 17, 2018 | 40.79 | 40.88 | 39.85 | 40.09 | 3,390,977 | -0.43(-1.05%) |
Apr 16, 2018 | 40.56 | 40.69 | 40.18 | 40.51 | 2,399,586 | +0.15(+0.38%) |
Apr 13, 2018 | 41.44 | 41.45 | 40.17 | 40.36 | 3,715,278 | -0.65(-1.58%) |
Apr 12, 2018 | 40.58 | 41.27 | 40.50 | 41.01 | 1,803,286 | +0.71(+1.77%) |
Apr 11, 2018 | 40.22 | 40.50 | 40.05 | 40.29 | 1,747,275 | -0.21(-0.52%) |
Apr 10, 2018 | 40.41 | 40.63 | 40.07 | 40.51 | 4,588,966 | +0.70(+1.75%) |
Apr 09, 2018 | 40.16 | 40.73 | 39.81 | 39.81 | 4,099,960 | -0.27(-0.68%) |
Apr 06, 2018 | 40.70 | 40.94 | 39.61 | 40.08 | 3,620,099 | -1.07(-2.60%) |
Apr 05, 2018 | 41.26 | 41.30 | 40.85 | 41.15 | 1,466,893 | +0.27(+0.67%) |
Apr 04, 2018 | 39.85 | 40.99 | 39.60 | 40.88 | 2,589,387 | +0.42(+1.03%) |
Apr 03, 2018 | 40.11 | 40.63 | 39.91 | 40.46 | 2,407,876 | +0.59(+1.47%) |
Apr 02, 2018 | 40.63 | 40.83 | 39.36 | 39.88 | 3,798,683 | -0.84(-2.07%) |
Mar 29, 2018 | 40.72 | 40.72 | 40.72 | 0 | +0.39(+0.97%) | |
Mar 28, 2018 | 40.17 | 40.68 | 39.80 | 40.33 | 2,803,865 | +0.17(+0.42%) |
Mar 27, 2018 | 41.28 | 41.30 | 39.88 | 40.16 | 3,360,956 | -0.92(-2.24%) |
Mar 26, 2018 | 40.27 | 41.13 | 40.16 | 41.08 | 4,676,720 | +1.33(+3.34%) |
Mar 23, 2018 | 41.11 | 41.42 | 39.69 | 39.75 | 3,682,663 | -1.41(-3.43%) |
Mar 22, 2018 | 42.18 | 42.41 | 41.10 | 41.16 | 3,304,927 | -1.59(-3.72%) |
Mar 21, 2018 | 42.72 | 43.20 | 42.46 | 42.75 | 1,486,073 | +0.10(+0.24%) |
Mar 20, 2018 | 42.89 | 43.01 | 42.55 | 42.65 | 1,426,557 | -0.10(-0.24%) |
Mar 19, 2018 | 43.02 | 43.08 | 42.21 | 42.75 | 2,189,525 | -0.29(-0.67%) |
Mar 16, 2018 | 42.97 | 43.48 | 42.92 | 43.04 | 3,250,599 | +0.16(+0.37%) |
Mar 15, 2018 | 42.91 | 43.01 | 42.51 | 42.88 | 2,310,568 | +0.13(+0.30%) |
Mar 14, 2018 | 43.49 | 43.49 | 42.59 | 42.75 | 2,720,900 | -0.59(-1.37%) |
Mar 13, 2018 | 43.78 | 43.88 | 43.25 | 43.34 | 3,445,273 | -0.36(-0.83%) |
Mar 12, 2018 | 44.01 | 44.07 | 43.50 | 43.71 | 2,111,711 | -0.25(-0.56%) |
Mar 09, 2018 | 43.56 | 43.98 | 43.33 | 43.95 | 2,831,886 | +0.80(+1.85%) |
Mar 08, 2018 | 43.56 | 43.72 | 42.75 | 43.16 | 1,545,773 | -0.32(-0.74%) |
Mar 07, 2018 | 43.61 | 43.48 | 2,459,411 | +0.20(+0.47%) | ||
Mar 06, 2018 | 42.95 | 43.38 | 42.54 | 43.28 | 2,856,986 | +0.48(+1.13%) |
Mar 05, 2018 | 41.90 | 43.01 | 41.62 | 42.79 | 4,761,300 | +0.52(+1.22%) |
Mar 02, 2018 | 41.44 | 42.38 | 40.98 | 42.28 | 4,922,414 | +0.58(+1.40%) |
Mar 01, 2018 | 41.77 | 42.29 | 41.51 | 41.69 | 6,005,683 | -0.10(-0.24%) |
Feb 28, 2018 | 42.62 | 42.91 | 41.79 | 41.79 | 1,187,923 | -0.64(-1.52%) |
Feb 27, 2018 | 42.94 | 43.45 | 42.42 | 42.44 | 1,569,859 | -0.56(-1.30%) |
Feb 26, 2018 | 42.88 | 43.01 | 42.41 | 43.00 | 1,623,819 | +0.32(+0.75%) |
Feb 23, 2018 | 42.07 | 42.68 | 42.07 | 42.67 | 2,658,295 | +0.64(+1.53%) |
Feb 22, 2018 | 41.95 | 42.03 | 5,510,604 | -0.81(-1.90%) | ||
Feb 21, 2018 | 42.55 | 43.42 | 42.39 | 42.84 | 3,414,282 | +0.30(+0.70%) |
Feb 20, 2018 | 42.73 | 43.12 | 42.34 | 42.55 | 1,715,871 | -0.29(-0.67%) |
Feb 16, 2018 | 42.84 | 42.84 | 42.84 | 0 | +0.23(+0.54%) | |
Feb 15, 2018 | 43.05 | 42.50 | 42.61 | 2,022,410 | +0.16(+0.38%) | |
Feb 14, 2018 | 41.17 | 42.53 | 41.12 | 42.45 | 3,545,624 | +1.19(+2.88%) |
Feb 13, 2018 | 40.83 | 41.31 | 40.69 | 41.26 | 1,897,845 | +0.21(+0.52%) |
Feb 12, 2018 | 40.99 | 41.46 | 40.56 | 41.05 | 3,112,783 | +0.36(+0.87%) |
Feb 09, 2018 | 40.56 | 40.99 | 39.50 | 40.69 | 4,515,019 | +0.72(+1.80%) |
Feb 08, 2018 | 41.61 | 41.87 | 39.92 | 39.97 | 3,986,504 | -1.52(-3.66%) |
Feb 07, 2018 | 41.14 | 41.82 | 40.99 | 41.49 | 2,710,267 | +0.19(+0.47%) |
Feb 06, 2018 | 39.98 | 41.43 | 39.52 | 41.29 | 8,495,199 | -0.03(-0.06%) |
Feb 05, 2018 | 42.03 | 42.56 | 40.63 | 41.32 | 5,067,118 | -1.30(-3.04%) |
Feb 02, 2018 | 43.08 | 43.40 | 42.43 | 42.62 | 5,072,174 | -0.52(-1.20%) |
Feb 01, 2018 | 42.42 | 43.16 | 42.36 | 43.13 | 2,038,117 | +0.59(+1.39%) |
Jan 31, 2018 | 42.65 | 42.91 | 42.40 | 42.54 | 1,978,152 | -0.04(-0.10%) |
Jan 30, 2018 | 42.73 | 42.84 | 42.52 | 42.58 | 3,441,468 | -0.37(-0.87%) |
Jan 29, 2018 | 43.12 | 43.31 | 42.95 | 42.95 | 1,455,638 | -0.13(-0.30%) |
Jan 26, 2018 | 43.09 | 43.10 | 42.73 | 43.08 | 1,597,842 | +0.10(+0.24%) |
Jan 25, 2018 | 43.46 | 43.46 | 42.79 | 42.98 | 2,431,516 | -0.24(-0.55%) |
Jan 24, 2018 | 43.55 | 43.72 | 43.01 | 43.22 | 2,975,383 | -0.14(-0.33%) |
Jan 23, 2018 | 43.06 | 43.52 | 42.92 | 43.36 | 2,491,374 | +0.13(+0.29%) |
Jan 22, 2018 | 42.96 | 43.24 | 42.79 | 43.23 | 1,803,695 | +0.19(+0.45%) |
Jan 19, 2018 | 42.54 | 43.05 | 42.52 | 43.04 | 4,875,562 | +0.62(+1.46%) |
Jan 18, 2018 | 42.65 | 42.79 | 42.34 | 42.42 | 3,197,450 | -0.15(-0.36%) |
Jan 17, 2018 | 42.49 | 42.67 | 41.97 | 42.57 | 2,088,811 | +0.23(+0.54%) |
Jan 16, 2018 | 42.88 | 42.98 | 42.16 | 42.34 | 3,458,198 | -0.34(-0.79%) |
Jan 12, 2018 | 42.68 | 42.68 | 42.68 | 0 | +0.25(+0.58%) | |
Jan 11, 2018 | 42.13 | 42.45 | 42.05 | 42.44 | 5,357,289 | +0.54(+1.29%) |
Jan 10, 2018 | 42.37 | 41.90 | 3,623,913 | +0.56(+1.35%) | ||
Jan 09, 2018 | 41.01 | 41.63 | 40.94 | 41.34 | 2,492,167 | +0.53(+1.31%) |
Jan 08, 2018 | 40.75 | 40.89 | 40.56 | 40.80 | 2,330,229 | -0.02(-0.04%) |
Jan 05, 2018 | 40.71 | 40.85 | 40.54 | 40.82 | 2,523,159 | +0.23(+0.56%) |
Jan 04, 2018 | 40.71 | 41.02 | 40.52 | 40.59 | 4,903,432 | +0.27(+0.67%) |
Jan 03, 2018 | 40.17 | 40.45 | 40.05 | 40.32 | 1,614,587 | +0.08(+0.21%) |
Jan 02, 2018 | 40.42 | 40.42 | 39.97 | 40.23 | 2,638,020 | +0.11(+0.27%) |
Dec 29, 2017 | 40.12 | 40.12 | 40.12 | 0 | -0.38(-0.94%) | |
Dec 28, 2017 | 40.39 | 40.52 | 40.21 | 40.51 | 1,318,500 | +0.21(+0.53%) |
Dec 27, 2017 | 40.50 | 40.53 | 40.23 | 40.29 | 4,312,465 | -0.23(-0.56%) |
Dec 26, 2017 | 40.83 | 40.97 | 40.40 | 40.52 | 962,866 | -0.31(-0.77%) |
Dec 22, 2017 | 41.09 | 41.12 | 40.55 | 40.84 | 1,550,761 | -0.16(-0.39%) |
Dec 21, 2017 | 40.70 | 41.16 | 40.66 | 41.00 | 1,910,335 | +0.56(+1.38%) |
Dec 20, 2017 | 40.82 | 40.91 | 40.13 | 40.44 | 2,571,938 | -0.07(-0.17%) |
Dec 19, 2017 | 40.94 | 40.95 | 40.46 | 40.51 | 3,835,926 | -0.20(-0.50%) |
Dec 18, 2017 | 40.51 | 40.88 | 40.46 | 40.71 | 3,702,392 | +0.54(+1.35%) |
Dec 15, 2017 | 39.71 | 40.59 | 39.55 | 40.17 | 4,719,497 | +0.69(+1.75%) |
Dec 14, 2017 | 40.05 | 40.16 | 39.33 | 39.48 | 3,881,797 | -0.40(-0.99%) |
Dec 13, 2017 | 40.30 | 40.60 | 39.83 | 39.87 | 3,108,469 | -0.47(-1.17%) |
Dec 12, 2017 | 40.23 | 40.52 | 40.05 | 40.35 | 2,572,780 | +0.30(+0.74%) |
Dec 11, 2017 | 40.28 | 40.42 | 39.92 | 40.05 | 2,088,772 | -0.20(-0.50%) |
Dec 08, 2017 | 40.53 | 40.53 | 39.96 | 40.25 | 2,441,218 | +0.09(+0.23%) |
Dec 07, 2017 | 40.13 | 40.38 | 39.64 | 40.16 | 1,951,578 | +0.21(+0.53%) |
Dec 06, 2017 | 39.96 | 40.32 | 39.82 | 39.95 | 2,670,344 | -0.21(-0.53%) |
Dec 05, 2017 | 40.94 | 40.98 | 40.10 | 40.16 | 3,144,705 | -0.62(-1.51%) |
Dec 04, 2017 | 40.94 | 41.30 | 40.74 | 40.78 | 5,456,839 | +0.67(+1.68%) |