Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.45 | 33.93 | 32.93 | 33.20 | 1,769,200 | -0.18(-0.54%) |
Dec 28, 2018 | 33.90 | 34.21 | 33.09 | 33.38 | 1,329,300 | -0.26(-0.77%) |
Dec 27, 2018 | 33.51 | 33.72 | 32.44 | 33.64 | 1,710,885 | -0.42(-1.23%) |
Dec 26, 2018 | 32.08 | 34.13 | 32.08 | 34.06 | 1,973,931 | +2.33(+7.34%) |
Dec 24, 2018 | 31.58 | 32.49 | 31.58 | 31.73 | 798,900 | -0.15(-0.47%) |
Dec 21, 2018 | 32.89 | 33.18 | 31.77 | 31.88 | 4,467,800 | -0.89(-2.72%) |
Dec 20, 2018 | 32.91 | 33.39 | 32.39 | 32.77 | 1,453,343 | -0.29(-0.88%) |
Dec 19, 2018 | 33.97 | 34.06 | 32.80 | 33.06 | 1,764,192 | -0.68(-2.02%) |
Dec 18, 2018 | 33.81 | 34.41 | 33.25 | 33.74 | 2,581,242 | +0.34(+1.02%) |
Dec 17, 2018 | 33.00 | 33.77 | 32.73 | 33.40 | 2,836,590 | +0.18(+0.54%) |
Dec 14, 2018 | 33.37 | 34.18 | 32.87 | 33.22 | 2,520,400 | -0.39(-1.16%) |
Dec 13, 2018 | 35.30 | 35.58 | 33.58 | 33.61 | 2,379,072 | -1.59(-4.52%) |
Dec 12, 2018 | 35.37 | 35.86 | 34.93 | 35.20 | 2,997,506 | +0.05(+0.14%) |
Dec 11, 2018 | 38.32 | 38.39 | 34.30 | 35.15 | 5,310,097 | -2.53(-6.71%) |
Dec 10, 2018 | 36.89 | 37.80 | 36.16 | 37.68 | 4,111,450 | +0.64(+1.73%) |
Dec 07, 2018 | 37.60 | 38.59 | 36.53 | 37.04 | 4,672,800 | -0.80(-2.11%) |
Dec 06, 2018 | 37.00 | 38.49 | 36.42 | 37.84 | 2,484,364 | +0.34(+0.91%) |
Dec 04, 2018 | 39.31 | 39.46 | 37.40 | 37.50 | 2,460,800 | -1.81(-4.60%) |
Dec 03, 2018 | 38.63 | 39.54 | 38.15 | 39.31 | 2,804,922 | +1.22(+3.20%) |
Nov 30, 2018 | 36.96 | 38.26 | 36.96 | 38.09 | 2,424,700 | +1.01(+2.72%) |
Nov 29, 2018 | 38.17 | 38.58 | 36.77 | 37.08 | 2,173,454 | -0.89(-2.34%) |
Nov 28, 2018 | 37.10 | 38.01 | 36.67 | 37.97 | 1,260,038 | +0.82(+2.21%) |
Nov 27, 2018 | 36.89 | 37.42 | 36.57 | 37.15 | 1,850,886 | +0.25(+0.68%) |
Nov 26, 2018 | 36.61 | 37.07 | 35.95 | 36.90 | 2,107,403 | +0.74(+2.05%) |
Nov 23, 2018 | 37.32 | 37.35 | 36.12 | 36.16 | 1,428,800 | -1.24(-3.32%) |
Nov 21, 2018 | 37.40 | 37.40 | 37.40 | 0 | +0.82(+2.24%) | |
Nov 20, 2018 | 35.45 | 37.80 | 33.59 | 36.58 | 6,678,741 | +0.97(+2.72%) |
Nov 19, 2018 | 37.09 | 37.16 | 34.85 | 35.61 | 5,688,788 | -1.43(-3.86%) |
Nov 16, 2018 | 37.42 | 37.83 | 36.46 | 37.04 | 3,878,800 | -0.94(-2.47%) |
Nov 15, 2018 | 37.74 | 38.66 | 36.76 | 37.98 | 3,215,778 | -0.25(-0.65%) |
Nov 14, 2018 | 39.60 | 40.05 | 37.87 | 38.23 | 2,270,231 | -1.04(-2.65%) |
Nov 13, 2018 | 39.93 | 40.10 | 38.94 | 39.27 | 1,800,731 | -0.60(-1.50%) |
Nov 12, 2018 | 40.38 | 40.98 | 39.51 | 39.87 | 1,803,231 | -0.57(-1.41%) |
Nov 09, 2018 | 41.06 | 41.52 | 40.16 | 40.44 | 2,111,200 | -0.92(-2.22%) |
Nov 08, 2018 | 40.85 | 41.77 | 40.49 | 41.36 | 2,141,818 | +0.68(+1.67%) |
Nov 07, 2018 | 40.36 | 40.87 | 38.88 | 40.68 | 1,677,569 | +0.33(+0.82%) |
Nov 06, 2018 | 40.18 | 40.58 | 39.65 | 40.35 | 1,345,872 | +0.06(+0.15%) |
Nov 05, 2018 | 39.90 | 40.51 | 39.40 | 40.29 | 1,826,333 | +0.36(+0.90%) |
Nov 02, 2018 | 40.44 | 40.97 | 39.32 | 39.93 | 1,724,900 | -0.14(-0.35%) |
Nov 01, 2018 | 39.40 | 40.26 | 38.52 | 40.07 | 2,494,886 | +0.61(+1.55%) |
Oct 31, 2018 | 40.57 | 41.01 | 39.08 | 39.46 | 2,935,992 | -0.84(-2.08%) |
Oct 30, 2018 | 38.88 | 40.53 | 38.61 | 40.30 | 2,229,093 | +1.35(+3.47%) |
Oct 29, 2018 | 39.04 | 39.97 | 38.50 | 38.95 | 2,856,591 | +0.35(+0.91%) |
Oct 26, 2018 | 37.39 | 38.69 | 36.72 | 38.60 | 2,957,500 | +0.83(+2.20%) |
Oct 25, 2018 | 37.65 | 38.45 | 37.28 | 37.77 | 1,852,751 | +0.27(+0.72%) |
Oct 24, 2018 | 37.43 | 38.27 | 37.10 | 37.50 | 2,685,121 | +0.01(+0.03%) |
Oct 23, 2018 | 37.09 | 37.70 | 35.91 | 37.49 | 1,761,240 | +0.04(+0.11%) |
Oct 22, 2018 | 36.47 | 37.74 | 36.24 | 37.45 | 1,690,684 | +1.31(+3.62%) |
Oct 19, 2018 | 37.09 | 37.10 | 35.79 | 36.14 | 4,002,200 | -0.73(-1.98%) |
Oct 18, 2018 | 37.71 | 38.00 | 36.66 | 36.87 | 2,291,514 | -1.01(-2.67%) |
Oct 17, 2018 | 37.83 | 38.00 | 37.02 | 37.88 | 1,905,786 | +0.05(+0.13%) |
Oct 16, 2018 | 38.40 | 38.50 | 37.39 | 37.83 | 2,495,843 | -0.39(-1.02%) |
Oct 15, 2018 | 38.46 | 39.05 | 37.70 | 38.22 | 2,237,283 | -0.37(-0.96%) |
Oct 12, 2018 | 38.91 | 39.50 | 38.11 | 38.59 | 1,916,500 | +0.52(+1.37%) |
Oct 11, 2018 | 38.26 | 39.51 | 37.75 | 38.07 | 2,651,207 | -0.88(-2.26%) |
Oct 10, 2018 | 39.75 | 40.17 | 38.88 | 38.95 | 1,863,135 | -0.93(-2.33%) |
Oct 09, 2018 | 39.55 | 40.68 | 39.53 | 39.88 | 1,782,850 | +0.32(+0.81%) |
Oct 08, 2018 | 39.81 | 40.00 | 38.79 | 39.56 | 1,499,369 | -0.54(-1.35%) |
Oct 05, 2018 | 39.77 | 40.46 | 39.57 | 40.10 | 1,781,100 | +0.36(+0.91%) |
Oct 04, 2018 | 40.52 | 40.56 | 39.14 | 39.74 | 1,876,465 | -0.87(-2.14%) |
Oct 03, 2018 | 40.13 | 40.79 | 39.42 | 40.61 | 2,698,586 | +0.64(+1.60%) |
Oct 02, 2018 | 40.62 | 41.24 | 39.31 | 39.97 | 3,723,444 | -0.07(-0.17%) |
Oct 01, 2018 | 40.99 | 41.05 | 39.89 | 40.04 | 2,625,012 | -0.86(-2.10%) |
Sep 28, 2018 | 41.51 | 42.28 | 40.75 | 40.90 | 1,627,800 | -0.68(-1.64%) |
Sep 27, 2018 | 41.59 | 41.79 | 41.04 | 41.58 | 1,795,179 | -0.04(-0.10%) |
Sep 26, 2018 | 40.22 | 42.14 | 40.11 | 41.62 | 3,767,643 | +1.54(+3.84%) |
Sep 25, 2018 | 40.69 | 41.15 | 39.84 | 40.08 | 2,093,519 | -0.29(-0.72%) |
Sep 24, 2018 | 40.50 | 41.18 | 39.98 | 40.37 | 2,591,629 | -0.35(-0.86%) |
Sep 21, 2018 | 42.22 | 42.22 | 40.55 | 40.72 | 3,167,000 | -1.33(-3.16%) |
Sep 20, 2018 | 41.76 | 42.50 | 41.19 | 42.05 | 1,821,829 | +0.16(+0.38%) |
Sep 19, 2018 | 41.66 | 42.20 | 41.36 | 41.89 | 1,571,407 | +0.31(+0.75%) |
Sep 18, 2018 | 41.10 | 41.96 | 41.10 | 41.58 | 1,683,462 | +0.47(+1.14%) |
Sep 17, 2018 | 42.50 | 42.50 | 41.05 | 41.11 | 2,183,320 | -1.42(-3.34%) |
Sep 14, 2018 | 44.19 | 44.42 | 42.21 | 42.53 | 2,699,200 | -1.72(-3.89%) |
Sep 13, 2018 | 44.42 | 44.64 | 44.14 | 44.25 | 1,502,218 | +0.00(+0.00%) |
Sep 12, 2018 | 44.16 | 44.99 | 43.65 | 44.25 | 2,082,249 | -0.48(-1.07%) |
Sep 11, 2018 | 43.98 | 45.23 | 43.96 | 44.73 | 2,685,972 | +0.77(+1.75%) |
Sep 10, 2018 | 43.71 | 44.26 | 43.28 | 43.96 | 1,863,852 | +0.50(+1.15%) |
Sep 07, 2018 | 43.52 | 44.68 | 43.38 | 43.46 | 2,341,700 | -0.08(-0.18%) |
Sep 06, 2018 | 48.05 | 48.08 | 43.12 | 43.54 | 4,232,502 | -4.20(-8.80%) |
Sep 05, 2018 | 48.32 | 48.74 | 47.12 | 47.74 | 2,399,690 | -0.52(-1.08%) |
Sep 04, 2018 | 46.45 | 48.48 | 46.45 | 48.26 | 3,021,696 | +1.78(+3.83%) |
Aug 31, 2018 | 46.48 | 46.48 | 46.48 | 0 | +1.13(+2.49%) | |
Aug 30, 2018 | 44.69 | 45.83 | 44.35 | 45.35 | 1,793,766 | -0.03(-0.07%) |
Aug 29, 2018 | 45.39 | 45.45 | 44.05 | 45.38 | 3,030,711 | -0.03(-0.07%) |
Aug 28, 2018 | 45.08 | 45.69 | 44.15 | 45.41 | 3,803,904 | +0.44(+0.98%) |
Aug 27, 2018 | 45.68 | 45.85 | 44.78 | 44.97 | 2,276,973 | -0.63(-1.38%) |
Aug 24, 2018 | 46.75 | 47.03 | 45.28 | 45.60 | 3,289,900 | -1.57(-3.33%) |
Aug 23, 2018 | 45.62 | 47.33 | 45.51 | 47.17 | 5,077,445 | +1.69(+3.72%) |
Aug 22, 2018 | 50.39 | 52.50 | 44.91 | 45.48 | 15,348,734 | -2.26(-4.73%) |
Aug 21, 2018 | 48.15 | 48.40 | 47.05 | 47.74 | 5,013,141 | +0.23(+0.48%) |
Aug 20, 2018 | 46.93 | 47.70 | 46.37 | 47.51 | 2,777,252 | +0.89(+1.91%) |
Aug 17, 2018 | 45.66 | 46.71 | 45.52 | 46.62 | 1,637,900 | +1.05(+2.30%) |
Aug 16, 2018 | 45.64 | 46.17 | 44.80 | 45.57 | 1,595,101 | +0.24(+0.53%) |
Aug 15, 2018 | 48.22 | 48.22 | 44.96 | 45.33 | 2,035,283 | -3.41(-7.00%) |
Aug 14, 2018 | 46.46 | 48.83 | 46.42 | 48.74 | 2,650,236 | +1.34(+2.83%) |
Aug 13, 2018 | 48.72 | 49.00 | 47.02 | 47.40 | 2,022,321 | -0.88(-1.82%) |
Aug 10, 2018 | 47.61 | 48.94 | 47.09 | 48.28 | 1,713,900 | +0.74(+1.56%) |
Aug 09, 2018 | 46.78 | 47.67 | 46.51 | 47.54 | 1,016,195 | +0.83(+1.78%) |
Aug 08, 2018 | 46.51 | 47.00 | 45.92 | 46.71 | 1,168,178 | +0.22(+0.47%) |
Aug 07, 2018 | 46.29 | 46.60 | 45.75 | 46.49 | 1,470,859 | +0.49(+1.07%) |
Aug 06, 2018 | 44.68 | 46.06 | 44.56 | 46.00 | 1,404,360 | +1.29(+2.89%) |
Aug 03, 2018 | 44.77 | 45.98 | 44.62 | 44.71 | 1,584,500 | -0.06(-0.13%) |
Aug 02, 2018 | 43.52 | 44.93 | 43.52 | 44.77 | 1,950,761 | +1.08(+2.47%) |
Aug 01, 2018 | 44.42 | 44.73 | 43.44 | 43.69 | 1,441,727 | -0.71(-1.60%) |
Jul 31, 2018 | 44.16 | 44.96 | 43.97 | 44.40 | 1,328,212 | +0.45(+1.02%) |
Jul 30, 2018 | 43.72 | 44.78 | 43.64 | 43.95 | 1,537,316 | +0.22(+0.50%) |
Jul 27, 2018 | 45.92 | 46.03 | 43.62 | 43.73 | 1,300,300 | -2.19(-4.77%) |
Jul 26, 2018 | 45.79 | 46.94 | 45.34 | 45.92 | 912,984 | +0.08(+0.17%) |
Jul 25, 2018 | 45.08 | 46.22 | 45.08 | 45.84 | 1,000,726 | +0.67(+1.48%) |
Jul 24, 2018 | 46.95 | 47.33 | 45.12 | 45.17 | 1,521,126 | -1.29(-2.78%) |
Jul 23, 2018 | 46.09 | 46.97 | 46.05 | 46.46 | 939,593 | +0.47(+1.02%) |
Jul 20, 2018 | 46.99 | 47.35 | 45.97 | 45.99 | 939,757 | -0.99(-2.11%) |
Jul 19, 2018 | 46.31 | 47.15 | 46.18 | 46.98 | 983,569 | +0.54(+1.16%) |
Jul 18, 2018 | 46.09 | 46.54 | 45.69 | 46.44 | 1,187,043 | +0.52(+1.13%) |
Jul 17, 2018 | 44.49 | 46.04 | 43.81 | 45.92 | 1,550,547 | +1.44(+3.24%) |
Jul 16, 2018 | 44.51 | 45.00 | 43.99 | 44.48 | 1,293,972 | -0.08(-0.18%) |
Jul 13, 2018 | 44.22 | 45.45 | 44.22 | 44.56 | 1,530,710 | +0.27(+0.61%) |
Jul 12, 2018 | 45.40 | 43.38 | 44.29 | 2,082,441 | -1.11(-2.44%) | |
Jul 11, 2018 | 45.29 | 45.65 | 44.62 | 45.40 | 718,692 | -0.42(-0.92%) |
Jul 10, 2018 | 45.21 | 46.05 | 45.01 | 45.82 | 1,624,916 | +0.02(+0.04%) |
Jul 09, 2018 | 46.48 | 46.75 | 45.29 | 45.80 | 1,452,959 | -0.46(-0.99%) |
Jul 06, 2018 | 45.56 | 46.50 | 45.16 | 46.26 | 775,881 | +0.50(+1.09%) |
Jul 05, 2018 | 46.40 | 45.52 | 45.76 | 1,273,265 | -0.64(-1.38%) | |
Jul 03, 2018 | 46.40 | 46.40 | 46.40 | 0 | +1.30(+2.88%) | |
Jul 02, 2018 | 44.39 | 45.14 | 43.89 | 45.10 | 3,155,333 | +0.55(+1.23%) |
Jun 29, 2018 | 46.64 | 44.49 | 44.55 | 2,108,804 | -1.46(-3.17%) | |
Jun 28, 2018 | 45.46 | 46.24 | 45.41 | 46.01 | 1,276,560 | +0.46(+1.01%) |
Jun 27, 2018 | 46.46 | 47.07 | 45.50 | 45.55 | 1,321,199 | -0.72(-1.56%) |
Jun 26, 2018 | 45.33 | 46.44 | 45.28 | 46.27 | 1,944,735 | +1.05(+2.32%) |
Jun 25, 2018 | 45.75 | 46.46 | 44.90 | 45.22 | 2,942,677 | -0.83(-1.80%) |
Jun 22, 2018 | 46.80 | 46.86 | 45.24 | 46.05 | 4,864,180 | -0.60(-1.29%) |
Jun 21, 2018 | 46.44 | 46.92 | 46.29 | 46.65 | 1,314,284 | +0.33(+0.71%) |
Jun 20, 2018 | 45.55 | 46.44 | 44.95 | 46.32 | 2,721,379 | +0.98(+2.16%) |
Jun 19, 2018 | 45.52 | 44.60 | 45.34 | 1,829,140 | -0.18(-0.40%) | |
Jun 18, 2018 | 45.50 | 45.95 | 45.26 | 45.52 | 2,432,114 | -0.23(-0.50%) |
Jun 15, 2018 | 46.36 | 45.99 | 45.75 | 2,652,183 | -0.24(-0.52%) | |
Jun 14, 2018 | 46.92 | 47.00 | 45.44 | 45.99 | 1,967,889 | -0.90(-1.92%) |
Jun 13, 2018 | 48.06 | 48.24 | 46.74 | 46.89 | 1,810,610 | -1.01(-2.11%) |
Jun 12, 2018 | 48.00 | 48.09 | 46.61 | 47.90 | 3,060,756 | +0.88(+1.87%) |
Jun 11, 2018 | 46.63 | 47.38 | 46.37 | 47.02 | 2,544,846 | +0.60(+1.29%) |
Jun 08, 2018 | 46.27 | 46.46 | 45.91 | 46.42 | 2,026,348 | +0.02(+0.04%) |
Jun 07, 2018 | 46.80 | 47.22 | 46.36 | 46.40 | 2,742,505 | -0.41(-0.88%) |
Jun 06, 2018 | 46.52 | 46.91 | 45.75 | 46.81 | 2,311,696 | +0.39(+0.84%) |
Jun 05, 2018 | 44.25 | 46.51 | 44.05 | 46.42 | 3,529,124 | +2.21(+5.00%) |
Jun 04, 2018 | 42.84 | 44.18 | 42.81 | 44.21 | 1,928,405 | +1.41(+3.29%) |
Jun 01, 2018 | 41.82 | 42.96 | 41.55 | 42.80 | 2,055,519 | +1.26(+3.03%) |
May 31, 2018 | 41.67 | 42.07 | 41.42 | 41.54 | 2,402,054 | -0.15(-0.36%) |
May 30, 2018 | 41.77 | 41.91 | 41.38 | 41.69 | 2,182,857 | -0.01(-0.02%) |
May 29, 2018 | 42.02 | 42.54 | 41.52 | 41.70 | 2,852,703 | -0.49(-1.16%) |
May 25, 2018 | 42.19 | 42.19 | 42.19 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 40.76 | 42.39 | 40.55 | 42.19 | 3,428,225 | +1.39(+3.41%) |
May 23, 2018 | 41.75 | 43.58 | 40.31 | 40.80 | 9,243,069 | -0.41(-0.99%) |
May 22, 2018 | 42.35 | 42.62 | 41.11 | 41.21 | 4,011,521 | -1.08(-2.55%) |
May 21, 2018 | 42.46 | 42.72 | 41.92 | 42.29 | 2,398,625 | +0.02(+0.05%) |
May 18, 2018 | 42.65 | 43.04 | 42.20 | 42.27 | 2,448,051 | -0.49(-1.15%) |
May 17, 2018 | 42.07 | 43.18 | 41.99 | 42.76 | 3,081,718 | +0.44(+1.04%) |
May 16, 2018 | 41.41 | 42.84 | 41.00 | 42.32 | 3,399,052 | +1.52(+3.73%) |
May 15, 2018 | 40.52 | 41.03 | 40.17 | 40.80 | 1,605,615 | +0.16(+0.39%) |
May 14, 2018 | 39.87 | 40.89 | 39.72 | 40.64 | 2,509,703 | +0.76(+1.91%) |
May 11, 2018 | 39.17 | 40.02 | 38.84 | 39.88 | 1,341,523 | +0.80(+2.05%) |
May 10, 2018 | 39.66 | 39.73 | 38.48 | 39.08 | 1,784,373 | -0.71(-1.78%) |
May 09, 2018 | 39.14 | 39.90 | 38.90 | 39.79 | 1,390,449 | +0.78(+2.00%) |
May 08, 2018 | 38.49 | 39.05 | 38.36 | 39.01 | 1,286,873 | +0.53(+1.38%) |
May 07, 2018 | 38.99 | 39.07 | 37.84 | 38.48 | 1,502,073 | -0.23(-0.59%) |
May 04, 2018 | 39.36 | 39.48 | 38.61 | 38.71 | 2,175,042 | -0.83(-2.10%) |
May 03, 2018 | 39.81 | 39.92 | 39.20 | 39.54 | 1,224,188 | -0.27(-0.68%) |
May 02, 2018 | 39.43 | 39.91 | 39.05 | 39.81 | 1,286,581 | +0.18(+0.45%) |
May 01, 2018 | 40.03 | 40.26 | 39.16 | 39.63 | 1,933,833 | -0.64(-1.59%) |
Apr 30, 2018 | 40.76 | 40.94 | 40.13 | 40.27 | 1,683,013 | -0.53(-1.30%) |
Apr 27, 2018 | 40.18 | 40.87 | 39.86 | 40.80 | 2,159,567 | +0.82(+2.05%) |
Apr 26, 2018 | 39.59 | 40.25 | 39.21 | 39.98 | 1,152,401 | +0.42(+1.06%) |
Apr 25, 2018 | 38.53 | 39.80 | 38.20 | 39.56 | 1,921,880 | +0.92(+2.38%) |
Apr 24, 2018 | 39.21 | 39.67 | 38.53 | 38.64 | 2,875,816 | -0.19(-0.49%) |
Apr 23, 2018 | 38.58 | 39.13 | 38.39 | 38.83 | 1,323,228 | +0.48(+1.25%) |
Apr 20, 2018 | 39.35 | 39.35 | 38.12 | 38.35 | 1,936,306 | -1.09(-2.76%) |
Apr 19, 2018 | 39.64 | 39.98 | 38.94 | 39.44 | 1,551,796 | -0.24(-0.60%) |
Apr 18, 2018 | 39.63 | 40.23 | 39.23 | 39.68 | 1,861,172 | +0.32(+0.81%) |
Apr 17, 2018 | 39.73 | 39.96 | 39.34 | 39.36 | 1,948,545 | -0.25(-0.63%) |
Apr 16, 2018 | 39.46 | 39.79 | 38.85 | 39.61 | 2,051,053 | +0.67(+1.72%) |
Apr 13, 2018 | 39.06 | 39.34 | 38.48 | 38.94 | 2,733,225 | -0.04(-0.10%) |
Apr 12, 2018 | 38.32 | 39.32 | 37.96 | 38.98 | 3,380,243 | +0.75(+1.96%) |
Apr 11, 2018 | 38.31 | 38.67 | 37.95 | 38.23 | 2,200,741 | -0.35(-0.91%) |
Apr 10, 2018 | 38.26 | 38.81 | 38.12 | 38.58 | 1,952,911 | +0.70(+1.85%) |
Apr 09, 2018 | 39.00 | 39.15 | 37.81 | 37.88 | 1,686,102 | -0.66(-1.71%) |
Apr 06, 2018 | 38.04 | 38.64 | 37.86 | 38.54 | 5,754,913 | -0.01(-0.03%) |
Apr 05, 2018 | 37.49 | 38.70 | 37.20 | 38.55 | 4,719,130 | +1.49(+4.02%) |
Apr 04, 2018 | 36.55 | 37.28 | 36.31 | 37.06 | 4,173,270 | +0.14(+0.38%) |
Apr 03, 2018 | 37.43 | 38.07 | 36.71 | 36.92 | 3,597,095 | +0.01(+0.03%) |
Apr 02, 2018 | 36.94 | 37.21 | 36.07 | 36.91 | 2,475,027 | -0.05(-0.14%) |
Mar 29, 2018 | 36.96 | 36.96 | 36.96 | 0 | +0.58(+1.59%) | |
Mar 28, 2018 | 36.26 | 37.48 | 35.63 | 36.38 | 1,837,875 | +0.24(+0.66%) |
Mar 27, 2018 | 37.95 | 37.99 | 36.04 | 36.14 | 2,004,502 | -1.65(-4.37%) |
Mar 26, 2018 | 36.69 | 37.83 | 36.30 | 37.79 | 2,121,218 | +1.57(+4.33%) |
Mar 23, 2018 | 36.13 | 37.17 | 35.78 | 36.22 | 1,697,594 | +0.21(+0.58%) |
Mar 22, 2018 | 36.19 | 36.70 | 35.69 | 36.01 | 1,259,143 | -0.52(-1.42%) |
Mar 21, 2018 | 36.39 | 36.84 | 36.28 | 36.53 | 709,058 | +0.15(+0.41%) |
Mar 20, 2018 | 35.70 | 36.65 | 35.45 | 36.38 | 1,117,397 | +0.63(+1.76%) |
Mar 19, 2018 | 35.70 | 36.23 | 35.30 | 35.75 | 1,332,515 | -0.18(-0.50%) |
Mar 16, 2018 | 35.54 | 36.38 | 35.15 | 35.93 | 1,894,928 | +0.55(+1.55%) |
Mar 15, 2018 | 35.27 | 35.77 | 35.09 | 35.38 | 1,593,749 | +0.08(+0.23%) |
Mar 14, 2018 | 35.67 | 35.83 | 34.78 | 35.30 | 1,520,568 | -0.16(-0.45%) |
Mar 13, 2018 | 35.36 | 35.54 | 34.84 | 35.46 | 2,019,951 | +0.40(+1.14%) |
Mar 12, 2018 | 35.88 | 36.25 | 34.86 | 35.06 | 2,082,834 | -0.82(-2.29%) |
Mar 09, 2018 | 35.11 | 35.89 | 35.01 | 35.88 | 2,237,293 | +0.75(+2.13%) |
Mar 08, 2018 | 37.13 | 37.20 | 34.94 | 35.13 | 3,464,627 | -1.94(-5.23%) |
Mar 07, 2018 | 38.26 | 37.07 | 6,331,770 | +0.09(+0.24%) | ||
Mar 06, 2018 | 36.62 | 37.18 | 35.96 | 36.98 | 5,257,079 | +0.75(+2.07%) |
Mar 05, 2018 | 36.35 | 36.90 | 35.74 | 36.23 | 6,718,580 | -0.25(-0.69%) |
Mar 02, 2018 | 34.59 | 36.69 | 34.47 | 36.48 | 1,994,449 | +1.32(+3.75%) |
Mar 01, 2018 | 35.17 | 35.72 | 34.33 | 35.16 | 1,788,128 | -0.13(-0.37%) |
Feb 28, 2018 | 36.29 | 36.66 | 35.20 | 35.29 | 2,406,311 | -0.68(-1.89%) |
Feb 27, 2018 | 36.93 | 38.00 | 35.29 | 35.97 | 2,550,518 | -1.14(-3.07%) |
Feb 26, 2018 | 37.15 | 37.51 | 36.59 | 37.11 | 1,569,484 | +0.06(+0.16%) |
Feb 23, 2018 | 35.60 | 37.09 | 35.60 | 37.05 | 2,303,918 | +1.67(+4.72%) |
Feb 22, 2018 | 35.83 | 36.08 | 35.27 | 35.38 | 1,071,176 | -0.16(-0.45%) |
Feb 21, 2018 | 35.20 | 36.22 | 35.20 | 35.54 | 1,524,283 | +0.31(+0.88%) |
Feb 20, 2018 | 35.16 | 36.03 | 34.70 | 35.23 | 1,937,962 | -0.15(-0.42%) |
Feb 16, 2018 | 35.38 | 35.38 | 35.38 | 0 | -0.69(-1.91%) | |
Feb 15, 2018 | 36.00 | 36.33 | 34.84 | 36.07 | 1,726,548 | +0.17(+0.47%) |
Feb 14, 2018 | 36.01 | 33.81 | 35.90 | 2,791,104 | +1.76(+5.16%) | |
Feb 13, 2018 | 33.64 | 34.34 | 33.43 | 34.14 | 1,472,639 | +0.44(+1.31%) |
Feb 12, 2018 | 34.51 | 34.80 | 32.90 | 33.70 | 2,460,700 | -0.53(-1.55%) |
Feb 09, 2018 | 32.97 | 35.66 | 32.93 | 34.23 | 5,069,349 | +1.87(+5.78%) |
Feb 08, 2018 | 34.18 | 34.53 | 32.35 | 32.36 | 2,351,675 | -1.58(-4.66%) |
Feb 07, 2018 | 32.89 | 34.13 | 32.63 | 33.94 | 2,073,580 | +0.86(+2.60%) |
Feb 06, 2018 | 31.60 | 33.50 | 31.20 | 33.08 | 4,244,490 | +0.53(+1.63%) |
Feb 05, 2018 | 32.51 | 33.22 | 32.06 | 32.55 | 1,935,406 | -0.07(-0.21%) |
Feb 02, 2018 | 33.51 | 33.60 | 32.33 | 32.62 | 2,334,758 | -1.06(-3.15%) |
Feb 01, 2018 | 33.89 | 34.27 | 33.30 | 33.68 | 1,903,562 | -0.43(-1.26%) |
Jan 31, 2018 | 34.51 | 34.70 | 33.50 | 34.11 | 2,370,822 | -0.31(-0.90%) |
Jan 30, 2018 | 35.06 | 35.26 | 34.14 | 34.42 | 3,429,513 | -0.86(-2.44%) |
Jan 29, 2018 | 34.83 | 35.71 | 34.83 | 35.28 | 1,882,414 | +0.29(+0.83%) |
Jan 26, 2018 | 34.22 | 35.26 | 33.66 | 34.99 | 2,121,328 | +0.90(+2.64%) |
Jan 25, 2018 | 34.72 | 35.64 | 33.86 | 34.09 | 1,683,852 | -0.48(-1.39%) |
Jan 24, 2018 | 35.43 | 35.68 | 34.24 | 34.57 | 1,755,251 | -0.74(-2.10%) |
Jan 23, 2018 | 35.18 | 35.35 | 34.53 | 35.31 | 1,460,833 | +0.21(+0.58%) |
Jan 22, 2018 | 34.96 | 35.16 | 34.66 | 35.10 | 1,604,921 | +0.28(+0.82%) |
Jan 19, 2018 | 33.78 | 34.94 | 33.71 | 34.82 | 2,583,154 | +0.98(+2.90%) |
Jan 18, 2018 | 33.74 | 34.15 | 33.52 | 33.84 | 1,224,651 | +0.07(+0.21%) |
Jan 17, 2018 | 33.22 | 34.17 | 33.14 | 33.77 | 1,531,198 | +0.46(+1.38%) |
Jan 16, 2018 | 34.66 | 34.72 | 33.19 | 33.31 | 2,399,078 | -1.33(-3.84%) |
Jan 12, 2018 | 34.64 | 34.64 | 34.64 | 0 | +0.40(+1.17%) | |
Jan 11, 2018 | 33.01 | 34.34 | 32.94 | 34.24 | 2,665,702 | +1.30(+3.95%) |
Jan 10, 2018 | 33.10 | 32.94 | 2,726,505 | +0.57(+1.76%) | ||
Jan 09, 2018 | 32.01 | 32.68 | 31.60 | 32.37 | 5,915,909 | -1.37(-4.06%) |
Jan 08, 2018 | 34.51 | 34.85 | 33.64 | 33.74 | 2,716,762 | -0.52(-1.52%) |
Jan 05, 2018 | 34.32 | 34.52 | 33.80 | 34.26 | 3,249,313 | -0.09(-0.26%) |
Jan 04, 2018 | 35.63 | 35.88 | 33.65 | 34.35 | 4,570,381 | -1.28(-3.59%) |
Jan 03, 2018 | 36.07 | 36.10 | 35.03 | 35.63 | 2,656,880 | -0.21(-0.59%) |