Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.66 | 31.86 | 30.65 | 31.15 | 9,080,694 | -0.44(-1.39%) |
Dec 28, 2018 | 31.61 | 32.34 | 31.36 | 31.58 | 9,319,538 | -0.04(-0.12%) |
Dec 27, 2018 | 30.79 | 31.66 | 30.16 | 31.62 | 14,345,404 | +0.41(+1.31%) |
Dec 26, 2018 | 30.34 | 31.22 | 29.29 | 31.21 | 13,412,629 | +1.07(+3.55%) |
Dec 24, 2018 | 30.40 | 30.67 | 30.03 | 30.14 | 9,783,694 | -0.57(-1.85%) |
Dec 21, 2018 | 31.87 | 32.45 | 30.69 | 30.71 | 22,961,896 | -1.20(-3.76%) |
Dec 20, 2018 | 32.53 | 32.92 | 31.51 | 31.91 | 15,924,186 | -0.61(-1.89%) |
Dec 19, 2018 | 32.60 | 33.71 | 32.30 | 32.53 | 12,758,255 | +0.03(+0.09%) |
Dec 18, 2018 | 32.61 | 33.08 | 32.30 | 32.50 | 9,120,369 | +0.22(+0.69%) |
Dec 17, 2018 | 32.53 | 33.17 | 32.09 | 32.27 | 11,463,491 | -0.41(-1.25%) |
Dec 14, 2018 | 32.59 | 33.24 | 32.45 | 32.68 | 9,037,629 | -0.01(-0.03%) |
Dec 13, 2018 | 33.48 | 33.69 | 32.65 | 32.69 | 9,161,480 | -0.53(-1.60%) |
Dec 12, 2018 | 32.80 | 33.56 | 32.80 | 33.22 | 11,088,293 | +0.92(+2.85%) |
Dec 11, 2018 | 33.10 | 33.29 | 32.26 | 32.30 | 13,128,300 | +0.25(+0.78%) |
Dec 10, 2018 | 32.17 | 32.39 | 31.16 | 32.05 | 13,230,964 | -0.25(-0.78%) |
Dec 07, 2018 | 33.00 | 33.46 | 32.17 | 32.30 | 9,919,762 | -0.94(-2.83%) |
Dec 06, 2018 | 33.28 | 33.29 | 32.51 | 33.24 | 15,597,193 | -0.41(-1.22%) |
Dec 04, 2018 | 35.22 | 35.29 | 33.63 | 33.65 | 15,447,945 | -1.78(-5.02%) |
Dec 03, 2018 | 35.94 | 36.50 | 35.36 | 35.43 | 18,603,242 | +0.46(+1.32%) |
Nov 30, 2018 | 33.85 | 35.02 | 33.78 | 34.97 | 19,652,132 | +1.10(+3.24%) |
Nov 29, 2018 | 33.90 | 34.06 | 33.45 | 33.87 | 8,434,336 | -0.18(-0.51%) |
Nov 28, 2018 | 33.87 | 34.09 | 33.12 | 34.05 | 13,492,041 | +0.24(+0.71%) |
Nov 27, 2018 | 34.34 | 34.60 | 33.37 | 33.81 | 27,729,478 | -0.88(-2.55%) |
Nov 26, 2018 | 33.30 | 35.71 | 33.22 | 34.69 | 32,940,858 | +1.59(+4.79%) |
Nov 23, 2018 | 32.56 | 33.27 | 32.44 | 33.11 | 4,591,940 | +0.35(+1.07%) |
Nov 21, 2018 | 32.76 | 32.76 | 32.76 | 0 | +0.42(+1.31%) | |
Nov 20, 2018 | 32.34 | 32.82 | 32.11 | 32.33 | 11,213,611 | -0.54(-1.65%) |
Nov 19, 2018 | 32.94 | 33.15 | 32.63 | 32.88 | 12,578,998 | -0.06(-0.20%) |
Nov 16, 2018 | 32.55 | 32.98 | 32.27 | 32.94 | 12,677,024 | +0.18(+0.56%) |
Nov 15, 2018 | 32.17 | 32.79 | 31.19 | 32.76 | 19,175,776 | +0.29(+0.91%) |
Nov 14, 2018 | 33.36 | 33.47 | 32.23 | 32.46 | 11,810,995 | -0.65(-1.95%) |
Nov 13, 2018 | 33.10 | 33.77 | 32.91 | 33.11 | 9,325,633 | +0.22(+0.67%) |
Nov 12, 2018 | 32.84 | 33.21 | 32.67 | 32.89 | 10,918,607 | -0.01(-0.03%) |
Nov 09, 2018 | 33.28 | 33.58 | 32.57 | 32.90 | 9,807,780 | -0.80(-2.38%) |
Nov 08, 2018 | 33.55 | 33.99 | 33.44 | 33.70 | 11,629,568 | -0.29(-0.84%) |
Nov 07, 2018 | 33.85 | 34.09 | 33.51 | 33.98 | 10,262,480 | +0.39(+1.15%) |
Nov 06, 2018 | 33.34 | 33.69 | 33.26 | 33.60 | 12,141,298 | +0.19(+0.58%) |
Nov 05, 2018 | 33.17 | 33.53 | 33.03 | 33.40 | 12,449,396 | +0.20(+0.61%) |
Nov 02, 2018 | 33.91 | 34.35 | 32.76 | 33.20 | 14,399,177 | -0.41(-1.21%) |
Nov 01, 2018 | 33.39 | 33.81 | 32.89 | 33.61 | 16,525,287 | -0.11(-0.33%) |
Oct 31, 2018 | 33.15 | 34.14 | 32.62 | 33.72 | 40,994,588 | +2.81(+9.09%) |
Oct 30, 2018 | 30.57 | 31.26 | 30.43 | 30.91 | 17,673,454 | +0.38(+1.24%) |
Oct 29, 2018 | 31.43 | 31.61 | 30.16 | 30.53 | 21,213,898 | +0.44(+1.47%) |
Oct 26, 2018 | 29.19 | 30.30 | 29.15 | 30.09 | 19,576,058 | +0.60(+2.03%) |
Oct 25, 2018 | 28.74 | 29.67 | 28.63 | 29.49 | 18,191,668 | +1.33(+4.71%) |
Oct 24, 2018 | 29.29 | 29.54 | 28.16 | 28.16 | 20,380,332 | -1.44(-4.86%) |
Oct 23, 2018 | 28.51 | 29.86 | 28.46 | 29.60 | 17,988,790 | +0.72(+2.49%) |
Oct 22, 2018 | 28.98 | 29.11 | 28.59 | 28.88 | 11,993,973 | +0.13(+0.45%) |
Oct 19, 2018 | 28.31 | 29.00 | 28.17 | 28.75 | 13,841,694 | +0.11(+0.39%) |
Oct 18, 2018 | 29.22 | 29.31 | 28.54 | 28.64 | 15,572,214 | -0.78(-2.66%) |
Oct 17, 2018 | 29.54 | 29.75 | 29.10 | 29.42 | 9,873,810 | -0.38(-1.27%) |
Oct 16, 2018 | 29.91 | 29.98 | 29.36 | 29.80 | 12,889,257 | +0.20(+0.68%) |
Oct 15, 2018 | 29.20 | 29.90 | 29.18 | 29.60 | 14,782,071 | +0.30(+1.04%) |
Oct 12, 2018 | 30.17 | 30.17 | 29.02 | 29.29 | 16,224,971 | -0.48(-1.61%) |
Oct 11, 2018 | 30.05 | 30.87 | 29.66 | 29.77 | 19,550,516 | -0.27(-0.89%) |
Oct 10, 2018 | 30.04 | 30.37 | 29.60 | 30.04 | 18,691,926 | -0.05(-0.15%) |
Oct 09, 2018 | 31.33 | 31.33 | 30.03 | 30.09 | 21,616,860 | -1.47(-4.67%) |
Oct 08, 2018 | 31.16 | 31.58 | 31.10 | 31.56 | 9,122,115 | +0.12(+0.38%) |
Oct 05, 2018 | 31.71 | 31.80 | 31.30 | 31.44 | 11,664,720 | -0.12(-0.38%) |
Oct 04, 2018 | 31.43 | 31.94 | 31.28 | 31.56 | 20,523,468 | +0.23(+0.74%) |
Oct 03, 2018 | 32.27 | 32.30 | 31.12 | 31.33 | 30,710,672 | +0.64(+2.10%) |
Oct 02, 2018 | 31.28 | 31.64 | 30.59 | 30.68 | 24,668,076 | -0.83(-2.63%) |
Oct 01, 2018 | 31.61 | 31.83 | 31.32 | 31.51 | 14,916,556 | +0.49(+1.57%) |
Sep 28, 2018 | 30.93 | 31.04 | 30.68 | 31.03 | 9,589,757 | +0.00(+0.00%) |
Sep 27, 2018 | 30.88 | 31.10 | 30.67 | 31.03 | 12,652,455 | -0.06(-0.18%) |
Sep 26, 2018 | 30.86 | 31.33 | 30.73 | 31.08 | 19,615,012 | +0.17(+0.54%) |
Sep 25, 2018 | 31.77 | 31.96 | 30.87 | 30.92 | 16,063,422 | -1.11(-3.45%) |
Sep 24, 2018 | 32.29 | 32.60 | 31.74 | 32.02 | 10,820,850 | -0.53(-1.61%) |
Sep 21, 2018 | 33.46 | 33.62 | 32.40 | 32.55 | 29,488,236 | -0.70(-2.11%) |
Sep 20, 2018 | 33.09 | 33.59 | 32.93 | 33.25 | 12,361,643 | +0.32(+0.98%) |
Sep 19, 2018 | 32.58 | 33.11 | 32.53 | 32.92 | 11,870,207 | +0.58(+1.80%) |
Sep 18, 2018 | 32.41 | 32.46 | 31.87 | 32.34 | 9,622,871 | +0.07(+0.23%) |
Sep 17, 2018 | 31.79 | 32.45 | 31.71 | 32.27 | 11,833,901 | +0.36(+1.13%) |
Sep 14, 2018 | 31.76 | 32.02 | 31.63 | 31.91 | 14,816,449 | +0.35(+1.11%) |
Sep 13, 2018 | 31.57 | 31.77 | 31.24 | 31.56 | 16,091,807 | +0.18(+0.56%) |
Sep 12, 2018 | 31.05 | 31.78 | 31.05 | 31.39 | 10,161,370 | +0.27(+0.86%) |
Sep 11, 2018 | 31.26 | 31.29 | 30.81 | 31.12 | 9,247,609 | -0.09(-0.30%) |
Sep 10, 2018 | 31.26 | 31.56 | 31.17 | 31.21 | 11,585,145 | -0.04(-0.12%) |
Sep 07, 2018 | 31.65 | 31.66 | 30.97 | 31.25 | 14,335,040 | -0.43(-1.37%) |
Sep 06, 2018 | 32.25 | 32.49 | 31.68 | 31.68 | 14,013,288 | -0.49(-1.52%) |
Sep 05, 2018 | 32.45 | 32.45 | 31.95 | 32.17 | 14,002,529 | -0.28(-0.87%) |
Sep 04, 2018 | 32.82 | 32.82 | 32.20 | 32.45 | 14,061,919 | -0.41(-1.25%) |
Aug 31, 2018 | 32.86 | 32.86 | 32.86 | 0 | -0.28(-0.85%) | |
Aug 30, 2018 | 33.73 | 33.78 | 32.99 | 33.14 | 10,711,011 | -0.69(-2.05%) |
Aug 29, 2018 | 34.08 | 34.11 | 33.62 | 33.84 | 7,924,588 | -0.18(-0.54%) |
Aug 28, 2018 | 34.50 | 34.51 | 33.66 | 34.02 | 10,574,208 | -0.34(-0.98%) |
Aug 27, 2018 | 33.08 | 34.44 | 33.03 | 34.36 | 19,710,494 | +1.59(+4.84%) |
Aug 24, 2018 | 32.77 | 32.91 | 32.60 | 32.77 | 7,984,180 | +0.26(+0.79%) |
Aug 23, 2018 | 32.77 | 32.97 | 32.48 | 32.51 | 9,589,957 | -0.42(-1.27%) |
Aug 22, 2018 | 33.36 | 33.47 | 32.91 | 32.93 | 9,731,156 | -0.71(-2.11%) |
Aug 21, 2018 | 33.50 | 33.79 | 33.49 | 33.64 | 11,023,517 | +0.13(+0.38%) |
Aug 20, 2018 | 33.39 | 33.68 | 33.14 | 33.52 | 7,759,196 | +0.36(+1.07%) |
Aug 17, 2018 | 32.89 | 33.34 | 32.73 | 33.16 | 8,553,217 | +0.08(+0.25%) |
Aug 16, 2018 | 32.98 | 33.44 | 32.88 | 33.08 | 10,327,644 | +0.32(+0.97%) |
Aug 15, 2018 | 32.65 | 32.77 | 32.10 | 32.76 | 11,760,748 | -0.24(-0.72%) |
Aug 14, 2018 | 33.04 | 33.31 | 32.97 | 33.00 | 8,036,714 | +0.04(+0.11%) |
Aug 13, 2018 | 33.35 | 33.43 | 32.70 | 32.96 | 17,086,894 | -0.39(-1.17%) |
Aug 10, 2018 | 34.02 | 34.06 | 33.24 | 33.35 | 10,231,147 | -0.84(-2.45%) |
Aug 09, 2018 | 34.34 | 34.93 | 34.02 | 34.19 | 13,615,312 | -0.14(-0.40%) |
Aug 08, 2018 | 34.28 | 34.57 | 33.99 | 34.33 | 7,415,958 | +0.07(+0.21%) |
Aug 07, 2018 | 34.37 | 34.52 | 34.18 | 34.26 | 8,394,680 | -0.02(-0.05%) |
Aug 06, 2018 | 34.25 | 34.36 | 34.05 | 34.27 | 5,778,124 | -0.12(-0.34%) |
Aug 03, 2018 | 33.41 | 34.43 | 33.41 | 34.39 | 10,284,792 | +1.01(+3.03%) |
Aug 02, 2018 | 33.73 | 33.77 | 33.13 | 33.38 | 14,334,122 | -0.47(-1.40%) |
Aug 01, 2018 | 34.54 | 34.54 | 33.62 | 33.85 | 12,211,829 | -0.70(-2.03%) |
Jul 31, 2018 | 34.45 | 34.81 | 34.37 | 34.56 | 18,078,322 | +0.22(+0.64%) |
Jul 30, 2018 | 34.33 | 34.73 | 34.14 | 34.34 | 10,378,486 | +0.13(+0.37%) |
Jul 27, 2018 | 33.57 | 34.31 | 33.52 | 34.21 | 13,855,672 | +0.71(+2.12%) |
Jul 26, 2018 | 33.79 | 34.22 | 33.36 | 33.50 | 18,341,444 | -0.82(-2.39%) |
Jul 25, 2018 | 34.14 | 34.55 | 33.05 | 34.32 | 46,824,172 | -1.67(-4.64%) |
Jul 24, 2018 | 36.34 | 36.44 | 35.79 | 35.99 | 11,795,195 | +0.19(+0.53%) |
Jul 23, 2018 | 35.73 | 35.90 | 35.50 | 35.80 | 8,433,645 | -0.12(-0.33%) |
Jul 20, 2018 | 35.61 | 35.93 | 35.42 | 35.91 | 12,025,865 | +0.08(+0.23%) |
Jul 19, 2018 | 36.08 | 36.29 | 35.71 | 35.83 | 7,436,585 | -0.51(-1.40%) |
Jul 18, 2018 | 36.52 | 36.73 | 36.06 | 36.34 | 10,071,905 | -0.15(-0.40%) |
Jul 17, 2018 | 36.01 | 36.92 | 36.00 | 36.49 | 9,660,610 | +0.43(+1.19%) |
Jul 16, 2018 | 35.83 | 36.09 | 35.70 | 36.06 | 8,190,951 | +0.18(+0.51%) |
Jul 13, 2018 | 35.65 | 35.92 | 35.49 | 35.88 | 5,652,806 | +0.08(+0.23%) |
Jul 12, 2018 | 36.10 | 36.13 | 35.56 | 35.80 | 9,050,901 | -0.03(-0.08%) |
Jul 11, 2018 | 36.01 | 36.18 | 35.71 | 35.82 | 9,695,984 | -0.72(-1.97%) |
Jul 10, 2018 | 36.32 | 36.74 | 36.10 | 36.54 | 11,117,550 | +0.31(+0.86%) |
Jul 09, 2018 | 35.90 | 36.46 | 35.60 | 36.23 | 8,936,971 | +0.54(+1.51%) |
Jul 06, 2018 | 35.90 | 35.96 | 35.28 | 35.70 | 8,663,483 | -0.28(-0.79%) |
Jul 05, 2018 | 36.11 | 36.46 | 35.74 | 35.98 | 9,161,131 | +0.46(+1.28%) |
Jul 03, 2018 | 35.52 | 35.52 | 35.52 | 0 | -0.48(-1.34%) | |
Jul 02, 2018 | 35.62 | 36.06 | 35.32 | 36.01 | 9,443,440 | +0.09(+0.25%) |
Jun 29, 2018 | 37.07 | 37.19 | 35.89 | 35.91 | 15,418,865 | -1.02(-2.76%) |
Jun 28, 2018 | 36.87 | 37.07 | 36.15 | 36.94 | 11,161,144 | +0.14(+0.37%) |
Jun 27, 2018 | 37.37 | 37.66 | 36.78 | 36.80 | 10,468,913 | -0.58(-1.56%) |
Jun 26, 2018 | 36.96 | 37.66 | 36.91 | 37.38 | 14,062,705 | +0.36(+0.99%) |
Jun 25, 2018 | 37.37 | 37.56 | 36.65 | 37.02 | 11,644,888 | -0.58(-1.55%) |
Jun 22, 2018 | 37.75 | 38.06 | 37.32 | 37.60 | 10,494,245 | +0.12(+0.32%) |
Jun 21, 2018 | 37.50 | 38.14 | 37.20 | 37.48 | 15,263,556 | -0.76(-1.98%) |
Jun 20, 2018 | 38.80 | 39.04 | 38.09 | 38.24 | 10,437,569 | -0.28(-0.73%) |
Jun 19, 2018 | 39.26 | 39.37 | 38.18 | 38.52 | 20,045,044 | -1.54(-3.85%) |
Jun 18, 2018 | 39.74 | 40.23 | 39.53 | 40.06 | 11,855,404 | +0.04(+0.09%) |
Jun 15, 2018 | 41.02 | 38.98 | 40.03 | 26,151,940 | +0.31(+0.78%) | |
Jun 14, 2018 | 40.46 | 40.47 | 39.58 | 39.72 | 11,090,079 | -0.80(-1.98%) |
Jun 13, 2018 | 40.22 | 40.53 | 39.95 | 40.52 | 12,323,235 | +0.25(+0.61%) |
Jun 12, 2018 | 40.89 | 40.97 | 40.26 | 40.27 | 10,895,995 | -0.61(-1.49%) |
Jun 11, 2018 | 40.38 | 40.92 | 40.37 | 40.88 | 15,420,911 | +0.55(+1.36%) |
Jun 08, 2018 | 40.09 | 40.41 | 40.03 | 40.34 | 9,378,931 | +0.22(+0.55%) |
Jun 07, 2018 | 39.66 | 40.45 | 39.66 | 40.12 | 16,817,476 | +0.42(+1.06%) |
Jun 06, 2018 | 39.76 | 39.70 | 19,944,302 | +0.47(+1.20%) | ||
Jun 05, 2018 | 39.41 | 39.55 | 39.17 | 39.23 | 13,298,589 | -0.33(-0.85%) |
Jun 04, 2018 | 39.07 | 39.63 | 39.00 | 39.56 | 14,093,301 | +0.52(+1.34%) |
Jun 01, 2018 | 38.84 | 39.14 | 38.25 | 39.04 | 27,069,854 | +0.45(+1.17%) |
May 31, 2018 | 37.64 | 38.65 | 37.29 | 38.59 | 66,313,552 | +4.40(+12.87%) |
May 30, 2018 | 33.89 | 34.22 | 33.87 | 34.19 | 13,080,999 | +0.41(+1.20%) |
May 29, 2018 | 34.35 | 34.38 | 33.68 | 33.78 | 13,658,388 | -0.83(-2.40%) |
May 25, 2018 | 34.61 | 34.61 | 34.61 | 0 | -0.08(-0.23%) | |
May 24, 2018 | 34.34 | 34.87 | 34.24 | 34.69 | 9,368,728 | +0.49(+1.43%) |
May 23, 2018 | 34.50 | 34.51 | 33.85 | 34.20 | 9,730,884 | -0.39(-1.12%) |
May 22, 2018 | 34.86 | 35.03 | 34.57 | 34.59 | 7,735,542 | +0.17(+0.50%) |
May 21, 2018 | 34.48 | 34.64 | 34.32 | 34.42 | 6,891,652 | +0.27(+0.79%) |
May 18, 2018 | 34.58 | 34.70 | 34.09 | 34.15 | 6,170,822 | -0.46(-1.33%) |
May 17, 2018 | 34.31 | 34.77 | 34.12 | 34.61 | 10,593,352 | +0.24(+0.71%) |
May 16, 2018 | 33.41 | 34.38 | 33.41 | 34.37 | 9,066,864 | +0.98(+2.95%) |
May 15, 2018 | 32.89 | 33.40 | 32.89 | 33.38 | 7,200,689 | +0.28(+0.85%) |
May 14, 2018 | 33.49 | 33.50 | 33.04 | 33.10 | 7,074,462 | -0.23(-0.70%) |
May 11, 2018 | 33.53 | 33.66 | 33.24 | 33.34 | 5,374,550 | -0.24(-0.73%) |
May 10, 2018 | 32.95 | 33.63 | 32.91 | 33.58 | 7,541,302 | +0.80(+2.45%) |
May 09, 2018 | 32.88 | 33.20 | 32.50 | 32.78 | 8,419,601 | -0.05(-0.17%) |
May 08, 2018 | 32.88 | 33.08 | 32.63 | 32.83 | 9,256,190 | -0.01(-0.03%) |
May 07, 2018 | 33.10 | 33.23 | 32.79 | 32.84 | 10,183,093 | -0.33(-1.01%) |
May 04, 2018 | 32.67 | 33.24 | 32.41 | 33.17 | 7,346,832 | +0.51(+1.55%) |
May 03, 2018 | 32.52 | 32.69 | 31.88 | 32.67 | 17,420,638 | -0.05(-0.14%) |
May 02, 2018 | 32.97 | 33.16 | 32.67 | 32.71 | 10,447,198 | -0.20(-0.60%) |
May 01, 2018 | 33.22 | 33.40 | 32.43 | 32.91 | 12,594,668 | -0.29(-0.87%) |
Apr 30, 2018 | 34.23 | 34.40 | 33.20 | 33.20 | 13,240,480 | -0.82(-2.42%) |
Apr 27, 2018 | 34.48 | 34.53 | 33.88 | 34.02 | 9,583,694 | -0.54(-1.57%) |
Apr 26, 2018 | 33.97 | 34.59 | 33.28 | 34.56 | 18,324,440 | +0.13(+0.37%) |
Apr 25, 2018 | 34.09 | 34.52 | 33.89 | 34.44 | 8,831,989 | +0.16(+0.47%) |
Apr 24, 2018 | 34.28 | 34.49 | 33.92 | 34.28 | 10,275,782 | +0.22(+0.64%) |
Apr 23, 2018 | 33.88 | 34.30 | 33.82 | 34.06 | 8,087,626 | +0.07(+0.21%) |
Apr 20, 2018 | 34.11 | 34.35 | 33.75 | 33.99 | 9,625,925 | -0.14(-0.42%) |
Apr 19, 2018 | 34.98 | 35.16 | 33.82 | 34.13 | 11,320,364 | -1.05(-2.98%) |
Apr 18, 2018 | 35.46 | 35.85 | 35.15 | 35.18 | 6,744,335 | -0.26(-0.74%) |
Apr 17, 2018 | 35.82 | 35.83 | 35.31 | 35.44 | 6,039,365 | +0.05(+0.13%) |
Apr 16, 2018 | 35.22 | 35.62 | 34.94 | 35.40 | 5,604,424 | +0.40(+1.14%) |
Apr 13, 2018 | 35.35 | 35.59 | 34.85 | 35.00 | 6,770,982 | -0.09(-0.26%) |
Apr 12, 2018 | 35.49 | 35.69 | 35.03 | 35.09 | 8,737,617 | -0.15(-0.44%) |
Apr 11, 2018 | 34.99 | 35.50 | 34.78 | 35.24 | 9,283,134 | -0.06(-0.18%) |
Apr 10, 2018 | 34.88 | 35.56 | 34.69 | 35.31 | 17,197,362 | +1.12(+3.28%) |
Apr 09, 2018 | 34.59 | 34.79 | 34.17 | 34.19 | 14,861,730 | +0.14(+0.40%) |
Apr 06, 2018 | 34.30 | 34.48 | 33.62 | 34.05 | 16,302,121 | -0.29(-0.84%) |
Apr 05, 2018 | 34.56 | 34.77 | 34.24 | 34.34 | 12,689,412 | -0.03(-0.08%) |
Apr 04, 2018 | 32.54 | 34.39 | 32.49 | 34.37 | 18,826,730 | +0.98(+2.95%) |
Apr 03, 2018 | 33.25 | 33.75 | 32.88 | 33.38 | 17,519,938 | +1.07(+3.30%) |
Apr 02, 2018 | 32.62 | 32.77 | 31.84 | 32.31 | 15,391,507 | -0.52(-1.60%) |
Mar 29, 2018 | 32.84 | 32.84 | 32.84 | 0 | +0.79(+2.45%) | |
Mar 28, 2018 | 31.64 | 32.34 | 31.54 | 32.05 | 19,814,552 | +0.54(+1.72%) |
Mar 27, 2018 | 32.55 | 32.56 | 31.18 | 31.51 | 19,556,654 | -1.01(-3.11%) |
Mar 26, 2018 | 32.48 | 32.58 | 31.90 | 32.52 | 10,313,931 | +0.74(+2.33%) |
Mar 23, 2018 | 32.91 | 33.06 | 31.75 | 31.78 | 14,644,988 | -1.07(-3.25%) |
Mar 22, 2018 | 33.64 | 33.73 | 32.78 | 32.85 | 16,770,265 | -1.11(-3.27%) |
Mar 21, 2018 | 33.58 | 34.36 | 33.53 | 33.96 | 12,801,805 | +0.62(+1.87%) |
Mar 20, 2018 | 33.55 | 33.66 | 33.20 | 33.34 | 9,400,465 | -0.11(-0.32%) |
Mar 19, 2018 | 34.28 | 34.32 | 33.03 | 33.44 | 13,393,509 | -0.84(-2.45%) |
Mar 16, 2018 | 34.27 | 34.47 | 34.06 | 34.28 | 11,403,726 | +0.08(+0.24%) |
Mar 15, 2018 | 34.31 | 34.33 | 33.97 | 34.20 | 9,007,967 | +0.14(+0.42%) |
Mar 14, 2018 | 34.77 | 34.89 | 34.02 | 34.06 | 14,788,596 | -0.29(-0.84%) |
Mar 13, 2018 | 34.31 | 34.83 | 34.22 | 34.35 | 13,725,810 | +0.16(+0.48%) |
Mar 12, 2018 | 34.22 | 34.33 | 33.96 | 34.19 | 12,556,170 | -0.01(-0.03%) |
Mar 09, 2018 | 34.20 | 34.41 | 34.03 | 34.19 | 13,580,605 | +0.00(+0.00%) |
Mar 08, 2018 | 34.01 | 34.25 | 33.63 | 34.19 | 14,478,472 | +0.43(+1.28%) |
Mar 07, 2018 | 33.85 | 33.24 | 33.76 | 16,821,672 | -0.17(-0.50%) | |
Mar 06, 2018 | 34.01 | 34.06 | 33.58 | 33.93 | 13,577,790 | +0.17(+0.50%) |
Mar 05, 2018 | 33.39 | 33.90 | 33.21 | 33.76 | 13,425,999 | +0.28(+0.83%) |
Mar 02, 2018 | 33.52 | 33.64 | 32.73 | 33.48 | 26,896,582 | -0.32(-0.95%) |
Mar 01, 2018 | 35.42 | 35.42 | 33.47 | 33.81 | 29,263,746 | -1.40(-3.96%) |
Feb 28, 2018 | 35.44 | 35.92 | 35.17 | 35.20 | 25,541,700 | -0.73(-2.04%) |
Feb 27, 2018 | 37.12 | 37.16 | 35.89 | 35.93 | 14,218,348 | -1.23(-3.30%) |
Feb 26, 2018 | 36.75 | 37.23 | 36.45 | 37.16 | 10,492,595 | +0.56(+1.54%) |
Feb 23, 2018 | 36.72 | 36.80 | 36.30 | 36.60 | 7,181,446 | +0.00(+0.00%) |
Feb 22, 2018 | 36.60 | 9,817,600 | +0.31(+0.86%) | |||
Feb 21, 2018 | 36.45 | 36.95 | 36.24 | 36.28 | 10,155,584 | -0.19(-0.52%) |
Feb 20, 2018 | 36.59 | 36.89 | 36.31 | 36.47 | 8,734,192 | -0.29(-0.78%) |
Feb 16, 2018 | 36.76 | 36.76 | 36.76 | 0 | -0.68(-1.82%) | |
Feb 15, 2018 | 37.74 | 37.06 | 37.44 | 10,860,896 | +0.04(+0.10%) | |
Feb 14, 2018 | 36.70 | 37.49 | 36.61 | 37.40 | 11,481,551 | +0.37(+0.99%) |
Feb 13, 2018 | 37.01 | 37.03 | 9,979,079 | -0.54(-1.43%) | ||
Feb 12, 2018 | 37.53 | 38.13 | 37.22 | 37.57 | 21,659,740 | +0.48(+1.30%) |
Feb 09, 2018 | 36.82 | 37.54 | 35.99 | 37.09 | 21,908,060 | +0.64(+1.74%) |
Feb 08, 2018 | 37.98 | 38.21 | 36.44 | 36.45 | 20,155,120 | -1.47(-3.87%) |
Feb 07, 2018 | 37.39 | 37.94 | 37.29 | 37.92 | 21,675,900 | +0.47(+1.27%) |
Feb 06, 2018 | 35.84 | 37.78 | 35.79 | 37.45 | 29,084,402 | +1.57(+4.39%) |
Feb 05, 2018 | 36.66 | 36.97 | 35.59 | 35.87 | 21,857,654 | -0.81(-2.20%) |
Feb 02, 2018 | 37.77 | 37.81 | 36.54 | 36.68 | 15,630,254 | -1.28(-3.37%) |
Feb 01, 2018 | 37.89 | 37.61 | 37.96 | 10,764,924 | +0.02(+0.05%) | |
Jan 31, 2018 | 38.27 | 38.42 | 37.70 | 37.94 | 22,063,448 | -0.26(-0.68%) |
Jan 30, 2018 | 38.31 | 38.58 | 38.29 | 38.20 | 9,454,896 | -0.29(-0.74%) |
Jan 29, 2018 | 38.89 | 39.16 | 38.45 | 38.48 | 9,140,599 | -0.42(-1.08%) |
Jan 26, 2018 | 38.75 | 38.97 | 38.46 | 38.90 | 10,207,554 | +0.30(+0.76%) |
Jan 25, 2018 | 39.77 | 39.79 | 38.44 | 38.61 | 12,727,360 | -0.89(-2.26%) |
Jan 24, 2018 | 38.91 | 39.72 | 38.87 | 39.50 | 12,655,608 | +0.70(+1.80%) |
Jan 23, 2018 | 38.77 | 38.86 | 38.38 | 38.81 | 15,744,484 | +0.08(+0.21%) |
Jan 22, 2018 | 38.61 | 38.84 | 38.30 | 38.73 | 21,856,004 | +0.13(+0.32%) |
Jan 19, 2018 | 39.41 | 39.44 | 38.50 | 38.60 | 16,176,482 | -0.64(-1.62%) |
Jan 18, 2018 | 39.52 | 39.53 | 39.04 | 39.24 | 13,266,572 | -0.15(-0.39%) |
Jan 17, 2018 | 39.37 | 39.60 | 38.82 | 39.39 | 17,717,754 | -0.14(-0.36%) |
Jan 16, 2018 | 40.34 | 40.63 | 39.14 | 39.53 | 22,544,542 | +0.11(+0.27%) |
Jan 12, 2018 | 39.42 | 39.42 | 39.42 | 0 | -0.11(-0.27%) | |
Jan 11, 2018 | 38.72 | 39.60 | 38.60 | 39.53 | 12,570,971 | +1.06(+2.77%) |
Jan 10, 2018 | 39.22 | 39.49 | 38.12 | 38.47 | 20,434,058 | -0.94(-2.38%) |
Jan 09, 2018 | 39.64 | 39.89 | 39.13 | 39.41 | 8,683,525 | -0.15(-0.38%) |
Jan 08, 2018 | 39.40 | 39.89 | 38.93 | 39.56 | 14,643,607 | +0.19(+0.48%) |
Jan 05, 2018 | 39.81 | 39.93 | 39.32 | 39.37 | 10,779,999 | -0.12(-0.29%) |
Jan 04, 2018 | 38.55 | 39.58 | 38.47 | 39.49 | 19,336,282 | +1.18(+3.08%) |
Jan 03, 2018 | 37.76 | 38.42 | 37.75 | 38.30 | 16,310,628 | +0.91(+2.44%) |