Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.00 | 31.29 | 30.44 | 31.01 | 3,435,008 | +0.14(+0.46%) |
Dec 28, 2018 | 31.08 | 31.40 | 30.67 | 30.87 | 3,914,278 | -0.04(-0.12%) |
Dec 27, 2018 | 30.26 | 30.92 | 29.85 | 30.90 | 5,356,017 | +0.20(+0.65%) |
Dec 26, 2018 | 29.45 | 30.73 | 29.14 | 30.70 | 6,272,078 | +1.39(+4.75%) |
Dec 24, 2018 | 29.71 | 29.93 | 29.26 | 29.31 | 3,833,526 | -0.67(-2.23%) |
Dec 21, 2018 | 30.85 | 31.32 | 29.89 | 29.98 | 6,272,032 | -0.79(-2.58%) |
Dec 20, 2018 | 30.91 | 31.47 | 30.52 | 30.77 | 8,620,229 | -0.33(-1.07%) |
Dec 19, 2018 | 31.53 | 32.25 | 30.99 | 31.10 | 7,013,638 | -0.39(-1.24%) |
Dec 18, 2018 | 31.27 | 31.87 | 31.17 | 31.49 | 5,895,325 | +0.43(+1.38%) |
Dec 17, 2018 | 31.35 | 31.77 | 30.89 | 31.07 | 5,929,320 | -0.40(-1.27%) |
Dec 14, 2018 | 31.55 | 32.05 | 31.37 | 31.47 | 4,604,154 | -0.36(-1.13%) |
Dec 13, 2018 | 32.21 | 32.38 | 31.77 | 31.83 | 2,846,569 | -0.31(-0.97%) |
Dec 12, 2018 | 31.99 | 32.58 | 31.85 | 32.14 | 4,621,372 | +0.40(+1.26%) |
Dec 11, 2018 | 32.32 | 32.57 | 31.68 | 31.74 | 4,527,521 | -0.24(-0.74%) |
Dec 10, 2018 | 32.52 | 32.72 | 31.61 | 31.98 | 7,196,951 | -0.55(-1.69%) |
Dec 07, 2018 | 32.93 | 33.34 | 32.43 | 32.53 | 8,722,037 | -0.41(-1.24%) |
Dec 06, 2018 | 32.23 | 32.96 | 32.00 | 32.94 | 7,846,419 | +0.28(+0.87%) |
Dec 04, 2018 | 33.91 | 33.93 | 32.59 | 32.65 | 9,872,576 | -1.60(-4.66%) |
Dec 03, 2018 | 34.28 | 34.40 | 33.58 | 34.25 | 4,884,554 | +0.53(+1.58%) |
Nov 30, 2018 | 33.57 | 33.77 | 33.42 | 33.72 | 2,743,324 | +0.09(+0.25%) |
Nov 29, 2018 | 33.81 | 33.93 | 33.39 | 33.63 | 6,435,485 | -0.26(-0.76%) |
Nov 28, 2018 | 33.09 | 33.89 | 32.41 | 33.89 | 13,243,430 | +0.82(+2.47%) |
Nov 27, 2018 | 32.96 | 33.20 | 32.86 | 33.07 | 3,589,421 | -0.05(-0.14%) |
Nov 26, 2018 | 32.98 | 33.23 | 32.83 | 33.12 | 3,815,262 | +0.33(+1.01%) |
Nov 23, 2018 | 32.53 | 33.05 | 32.51 | 32.79 | 1,411,842 | +0.10(+0.32%) |
Nov 21, 2018 | 32.68 | 32.68 | 32.68 | 0 | +0.44(+1.35%) | |
Nov 20, 2018 | 31.85 | 32.67 | 31.70 | 32.24 | 3,773,089 | -0.12(-0.38%) |
Nov 19, 2018 | 32.40 | 32.66 | 32.12 | 32.37 | 4,122,744 | -0.11(-0.35%) |
Nov 16, 2018 | 31.91 | 32.54 | 31.88 | 32.48 | 4,097,766 | +0.23(+0.71%) |
Nov 15, 2018 | 32.00 | 32.38 | 31.62 | 32.25 | 3,983,404 | -0.28(-0.88%) |
Nov 14, 2018 | 33.15 | 33.39 | 32.29 | 32.54 | 3,675,657 | -0.34(-1.04%) |
Nov 13, 2018 | 32.60 | 33.28 | 32.58 | 32.88 | 4,999,941 | +0.40(+1.23%) |
Nov 12, 2018 | 32.72 | 32.96 | 32.45 | 32.48 | 5,575,143 | -0.42(-1.27%) |
Nov 09, 2018 | 33.09 | 33.38 | 32.72 | 32.90 | 2,852,227 | -0.38(-1.14%) |
Nov 08, 2018 | 33.31 | 33.73 | 32.92 | 33.28 | 3,791,899 | -0.38(-1.13%) |
Nov 07, 2018 | 33.77 | 33.80 | 33.11 | 33.66 | 3,385,188 | +0.21(+0.62%) |
Nov 06, 2018 | 33.44 | 33.70 | 33.33 | 33.45 | 2,277,754 | -0.09(-0.28%) |
Nov 05, 2018 | 33.16 | 33.62 | 33.06 | 33.54 | 2,346,719 | +0.35(+1.06%) |
Nov 02, 2018 | 33.49 | 33.63 | 32.83 | 33.19 | 4,441,221 | -0.14(-0.43%) |
Nov 01, 2018 | 32.32 | 33.55 | 32.15 | 33.34 | 6,716,674 | +1.06(+3.30%) |
Oct 31, 2018 | 32.50 | 32.60 | 31.93 | 32.27 | 7,873,323 | +0.18(+0.56%) |
Oct 30, 2018 | 30.50 | 32.13 | 30.34 | 32.09 | 13,791,484 | +1.54(+5.03%) |
Oct 29, 2018 | 31.47 | 31.59 | 30.21 | 30.55 | 5,733,176 | -0.39(-1.26%) |
Oct 26, 2018 | 31.26 | 31.73 | 30.51 | 30.94 | 9,751,244 | -0.95(-2.98%) |
Oct 25, 2018 | 31.15 | 32.07 | 31.15 | 31.89 | 5,201,492 | +0.90(+2.91%) |
Oct 24, 2018 | 31.85 | 32.40 | 30.97 | 30.99 | 7,989,131 | -1.11(-3.46%) |
Oct 23, 2018 | 31.29 | 32.32 | 31.19 | 32.10 | 11,805,316 | +0.51(+1.62%) |
Oct 22, 2018 | 31.91 | 32.01 | 31.53 | 31.59 | 3,315,375 | -0.34(-1.07%) |
Oct 19, 2018 | 32.61 | 32.69 | 31.83 | 31.93 | 3,769,266 | -0.54(-1.67%) |
Oct 18, 2018 | 32.97 | 33.02 | 32.25 | 32.47 | 4,546,181 | -0.71(-2.15%) |
Oct 17, 2018 | 33.55 | 33.55 | 32.78 | 33.18 | 3,913,707 | -0.65(-1.91%) |
Oct 16, 2018 | 33.19 | 33.87 | 33.02 | 33.83 | 4,065,235 | +0.74(+2.24%) |
Oct 15, 2018 | 32.95 | 33.34 | 32.95 | 33.09 | 2,183,969 | -0.01(-0.03%) |
Oct 12, 2018 | 33.67 | 33.75 | 32.74 | 33.10 | 6,030,742 | -0.11(-0.34%) |
Oct 11, 2018 | 33.66 | 34.09 | 33.19 | 33.21 | 5,932,246 | -0.53(-1.58%) |
Oct 10, 2018 | 34.29 | 34.51 | 33.73 | 33.74 | 4,647,274 | -0.63(-1.82%) |
Oct 09, 2018 | 35.24 | 35.32 | 34.37 | 34.37 | 5,158,639 | -1.02(-2.87%) |
Oct 08, 2018 | 35.16 | 35.45 | 35.10 | 35.39 | 2,974,346 | +0.09(+0.24%) |
Oct 05, 2018 | 35.54 | 35.76 | 34.85 | 35.30 | 3,842,676 | -0.27(-0.75%) |
Oct 04, 2018 | 35.91 | 35.92 | 35.34 | 35.57 | 4,253,478 | -0.46(-1.27%) |
Oct 03, 2018 | 36.18 | 36.38 | 35.94 | 36.02 | 4,100,518 | -0.13(-0.37%) |
Oct 02, 2018 | 36.35 | 36.61 | 36.15 | 36.16 | 2,508,086 | -0.21(-0.57%) |
Oct 01, 2018 | 36.48 | 36.74 | 36.29 | 36.36 | 2,010,562 | -0.13(-0.36%) |
Sep 28, 2018 | 36.69 | 36.92 | 36.43 | 36.50 | 2,124,346 | -0.22(-0.59%) |
Sep 27, 2018 | 36.91 | 36.99 | 36.69 | 36.72 | 1,847,538 | -0.28(-0.74%) |
Sep 26, 2018 | 37.50 | 37.57 | 36.92 | 36.99 | 3,018,864 | -0.33(-0.89%) |
Sep 25, 2018 | 37.47 | 37.54 | 37.22 | 37.32 | 2,803,471 | -0.08(-0.20%) |
Sep 24, 2018 | 37.79 | 37.89 | 37.36 | 37.40 | 2,663,464 | -0.49(-1.30%) |
Sep 21, 2018 | 37.89 | 38.02 | 37.73 | 37.89 | 3,548,511 | -0.09(-0.25%) |
Sep 20, 2018 | 38.23 | 38.37 | 37.82 | 37.99 | 3,504,399 | -0.11(-0.30%) |
Sep 19, 2018 | 38.15 | 38.50 | 38.07 | 38.10 | 2,487,158 | -0.02(-0.05%) |
Sep 18, 2018 | 37.91 | 38.25 | 37.81 | 38.12 | 1,484,473 | +0.14(+0.37%) |
Sep 17, 2018 | 38.23 | 38.38 | 37.93 | 37.98 | 2,261,492 | -0.27(-0.69%) |
Sep 14, 2018 | 38.04 | 38.33 | 37.87 | 38.24 | 1,776,929 | +0.13(+0.35%) |
Sep 13, 2018 | 38.49 | 38.61 | 37.83 | 38.11 | 4,187,574 | -0.38(-0.98%) |
Sep 12, 2018 | 38.33 | 38.57 | 38.14 | 38.49 | 2,711,503 | +0.17(+0.44%) |
Sep 11, 2018 | 38.18 | 38.59 | 37.95 | 38.32 | 3,797,375 | +0.13(+0.35%) |
Sep 10, 2018 | 38.04 | 38.35 | 38.01 | 38.19 | 1,575,805 | +0.29(+0.78%) |
Sep 07, 2018 | 38.02 | 38.17 | 37.77 | 37.89 | 1,820,103 | -0.34(-0.89%) |
Sep 06, 2018 | 38.33 | 38.65 | 38.09 | 38.23 | 1,667,407 | -0.11(-0.30%) |
Sep 05, 2018 | 38.00 | 38.44 | 37.94 | 38.35 | 1,686,815 | +0.31(+0.82%) |
Sep 04, 2018 | 37.77 | 38.10 | 37.74 | 38.03 | 1,837,480 | +0.12(+0.32%) |
Aug 31, 2018 | 37.91 | 37.91 | 37.91 | 0 | +0.03(+0.07%) | |
Aug 30, 2018 | 38.09 | 38.14 | 37.79 | 37.88 | 2,418,460 | -0.32(-0.84%) |
Aug 29, 2018 | 38.39 | 38.39 | 38.03 | 38.20 | 1,330,576 | -0.11(-0.30%) |
Aug 28, 2018 | 38.48 | 38.53 | 38.26 | 38.32 | 1,742,359 | -0.17(-0.44%) |
Aug 27, 2018 | 38.36 | 38.75 | 38.34 | 38.49 | 1,764,666 | +0.23(+0.59%) |
Aug 24, 2018 | 38.35 | 38.43 | 38.23 | 38.26 | 1,248,378 | -0.08(-0.20%) |
Aug 23, 2018 | 38.40 | 38.52 | 38.22 | 38.34 | 2,284,066 | -0.02(-0.05%) |
Aug 22, 2018 | 38.56 | 38.63 | 38.33 | 38.36 | 2,282,934 | -0.12(-0.32%) |
Aug 21, 2018 | 37.90 | 38.57 | 37.84 | 38.48 | 3,652,990 | +0.97(+2.58%) |
Aug 20, 2018 | 37.44 | 37.64 | 37.44 | 37.51 | 1,684,471 | +0.12(+0.33%) |
Aug 17, 2018 | 37.10 | 37.49 | 37.10 | 37.39 | 2,596,830 | +0.22(+0.59%) |
Aug 16, 2018 | 37.09 | 37.47 | 37.07 | 37.17 | 1,680,937 | +0.18(+0.49%) |
Aug 15, 2018 | 36.85 | 37.01 | 36.51 | 36.99 | 3,765,734 | +0.00(+0.00%) |
Aug 14, 2018 | 36.59 | 37.14 | 36.59 | 36.99 | 2,162,159 | +0.40(+1.09%) |
Aug 13, 2018 | 37.26 | 37.26 | 36.44 | 36.59 | 3,002,774 | -0.66(-1.78%) |
Aug 10, 2018 | 37.57 | 37.61 | 37.09 | 37.26 | 2,224,512 | -0.48(-1.28%) |
Aug 09, 2018 | 37.68 | 38.07 | 37.68 | 37.74 | 1,308,733 | +0.10(+0.28%) |
Aug 08, 2018 | 37.84 | 37.97 | 37.60 | 37.64 | 2,290,166 | -0.23(-0.60%) |
Aug 07, 2018 | 37.53 | 38.02 | 37.53 | 37.86 | 2,239,801 | +0.36(+0.96%) |
Aug 06, 2018 | 37.35 | 37.54 | 37.21 | 37.50 | 2,170,546 | +0.09(+0.25%) |
Aug 03, 2018 | 37.30 | 37.58 | 37.17 | 37.41 | 1,455,492 | +0.11(+0.30%) |
Aug 02, 2018 | 37.09 | 37.43 | 37.02 | 37.30 | 1,833,400 | -0.01(-0.03%) |
Aug 01, 2018 | 37.42 | 37.68 | 37.16 | 37.30 | 2,436,268 | -0.23(-0.61%) |
Jul 31, 2018 | 37.15 | 37.65 | 36.95 | 37.53 | 3,107,234 | +0.45(+1.23%) |
Jul 30, 2018 | 37.07 | 37.38 | 37.04 | 37.08 | 2,927,539 | -0.03(-0.08%) |
Jul 27, 2018 | 37.37 | 37.62 | 37.03 | 37.11 | 3,865,794 | -0.19(-0.51%) |
Jul 26, 2018 | 36.82 | 37.38 | 36.68 | 37.30 | 3,859,372 | +0.25(+0.66%) |
Jul 25, 2018 | 37.48 | 37.58 | 36.63 | 37.05 | 8,183,097 | -0.70(-1.86%) |
Jul 24, 2018 | 38.31 | 38.42 | 37.64 | 37.75 | 5,375,277 | -0.66(-1.73%) |
Jul 23, 2018 | 38.76 | 39.05 | 38.34 | 38.41 | 1,730,676 | -0.43(-1.10%) |
Jul 20, 2018 | 39.16 | 39.25 | 38.80 | 38.84 | 1,695,686 | -0.44(-1.11%) |
Jul 19, 2018 | 38.92 | 39.40 | 38.83 | 39.28 | 2,520,675 | +0.36(+0.93%) |
Jul 18, 2018 | 38.83 | 38.94 | 38.62 | 38.92 | 2,261,040 | -0.06(-0.15%) |
Jul 17, 2018 | 38.34 | 39.01 | 38.34 | 38.97 | 2,038,748 | +0.56(+1.45%) |
Jul 16, 2018 | 38.64 | 38.64 | 38.30 | 38.41 | 1,489,714 | -0.16(-0.42%) |
Jul 13, 2018 | 38.29 | 38.74 | 38.29 | 38.57 | 1,609,199 | +0.22(+0.57%) |
Jul 12, 2018 | 38.43 | 38.43 | 37.98 | 38.36 | 1,800,317 | +0.12(+0.32%) |
Jul 11, 2018 | 38.29 | 38.39 | 38.08 | 38.23 | 1,697,312 | -0.33(-0.86%) |
Jul 10, 2018 | 38.69 | 38.81 | 38.40 | 38.56 | 2,402,753 | -0.07(-0.17%) |
Jul 09, 2018 | 38.32 | 38.77 | 38.28 | 38.63 | 2,212,036 | +0.51(+1.34%) |
Jul 06, 2018 | 38.14 | 38.36 | 37.84 | 38.12 | 1,676,691 | +0.10(+0.27%) |
Jul 05, 2018 | 37.86 | 38.03 | 37.51 | 38.02 | 1,780,181 | +0.46(+1.24%) |
Jul 03, 2018 | 37.55 | 37.55 | 37.55 | 0 | +0.11(+0.30%) | |
Jul 02, 2018 | 37.21 | 37.44 | 37.04 | 37.44 | 1,846,054 | -0.03(-0.08%) |
Jun 29, 2018 | 37.45 | 37.80 | 37.24 | 37.47 | 3,511,599 | +0.30(+0.82%) |
Jun 28, 2018 | 37.10 | 37.30 | 36.71 | 37.16 | 3,261,558 | +0.00(+0.00%) |
Jun 27, 2018 | 37.62 | 37.71 | 37.14 | 37.16 | 3,105,781 | -0.42(-1.11%) |
Jun 26, 2018 | 37.69 | 37.95 | 37.39 | 37.58 | 3,433,517 | +0.29(+0.79%) |
Jun 25, 2018 | 37.61 | 37.70 | 37.05 | 37.29 | 3,581,920 | -0.46(-1.23%) |
Jun 22, 2018 | 37.98 | 38.15 | 37.62 | 37.75 | 2,573,613 | -0.23(-0.60%) |
Jun 21, 2018 | 38.33 | 38.47 | 37.90 | 37.98 | 2,543,194 | -0.39(-1.01%) |
Jun 20, 2018 | 38.30 | 38.55 | 37.89 | 38.37 | 2,617,251 | +0.08(+0.20%) |
Jun 19, 2018 | 38.07 | 38.34 | 37.98 | 38.29 | 2,787,539 | -0.09(-0.22%) |
Jun 18, 2018 | 38.46 | 38.67 | 38.27 | 38.38 | 2,703,942 | -0.35(-0.91%) |
Jun 15, 2018 | 38.73 | 38.31 | 38.73 | 4,240,420 | -0.02(-0.06%) | |
Jun 14, 2018 | 38.59 | 38.80 | 38.40 | 38.75 | 2,441,652 | +0.13(+0.34%) |
Jun 13, 2018 | 39.51 | 39.60 | 38.51 | 38.62 | 3,254,577 | -0.96(-2.44%) |
Jun 12, 2018 | 39.18 | 39.60 | 39.01 | 39.58 | 2,391,673 | +0.46(+1.18%) |
Jun 11, 2018 | 39.22 | 39.27 | 38.99 | 39.12 | 3,445,853 | +0.06(+0.15%) |
Jun 08, 2018 | 38.28 | 39.11 | 38.27 | 39.06 | 13,869,281 | +0.73(+1.90%) |
Jun 07, 2018 | 38.22 | 38.49 | 38.15 | 38.33 | 3,274,144 | +0.19(+0.50%) |
Jun 06, 2018 | 38.15 | 38.15 | 2,001,690 | +0.24(+0.62%) | ||
Jun 05, 2018 | 37.65 | 37.94 | 37.59 | 37.91 | 3,386,957 | +0.25(+0.65%) |
Jun 04, 2018 | 37.32 | 37.69 | 37.32 | 37.66 | 2,177,571 | +0.44(+1.19%) |
Jun 01, 2018 | 37.21 | 37.42 | 37.05 | 37.22 | 1,809,870 | +0.09(+0.25%) |
May 31, 2018 | 37.85 | 37.96 | 37.08 | 37.12 | 3,565,742 | -0.60(-1.60%) |
May 30, 2018 | 37.86 | 37.96 | 37.66 | 37.73 | 2,550,503 | +0.04(+0.10%) |
May 29, 2018 | 37.48 | 37.90 | 37.35 | 37.69 | 3,403,773 | +0.01(+0.03%) |
May 25, 2018 | 37.68 | 37.68 | 37.68 | 0 | +0.35(+0.94%) | |
May 24, 2018 | 37.31 | 37.62 | 37.14 | 37.33 | 4,177,185 | -0.02(-0.05%) |
May 23, 2018 | 36.83 | 37.38 | 36.80 | 37.35 | 2,055,880 | +0.45(+1.23%) |
May 22, 2018 | 37.50 | 37.58 | 36.88 | 36.90 | 5,372,472 | -0.75(-1.98%) |
May 21, 2018 | 37.63 | 37.83 | 37.55 | 37.64 | 2,296,784 | +0.15(+0.40%) |
May 18, 2018 | 37.16 | 37.59 | 37.15 | 37.49 | 1,913,595 | +0.33(+0.89%) |
May 17, 2018 | 36.78 | 37.22 | 36.77 | 37.16 | 2,526,589 | +0.32(+0.87%) |
May 16, 2018 | 36.67 | 36.94 | 36.45 | 36.84 | 3,235,837 | +0.18(+0.49%) |
May 15, 2018 | 37.14 | 37.26 | 36.55 | 36.66 | 3,617,646 | -0.78(-2.09%) |
May 14, 2018 | 37.57 | 37.68 | 37.39 | 37.45 | 1,582,918 | -0.10(-0.28%) |
May 11, 2018 | 37.34 | 37.77 | 37.34 | 37.55 | 1,736,548 | +0.19(+0.51%) |
May 10, 2018 | 37.32 | 37.51 | 37.06 | 37.36 | 1,703,719 | +0.26(+0.71%) |
May 09, 2018 | 37.53 | 37.58 | 36.82 | 37.10 | 5,037,719 | -0.41(-1.08%) |
May 08, 2018 | 37.36 | 37.74 | 37.26 | 37.50 | 1,288,645 | +0.09(+0.23%) |
May 07, 2018 | 37.48 | 37.56 | 37.23 | 37.42 | 2,305,708 | +0.02(+0.05%) |
May 04, 2018 | 36.77 | 37.59 | 36.66 | 37.40 | 2,140,123 | +0.43(+1.15%) |
May 03, 2018 | 36.90 | 37.08 | 36.46 | 36.97 | 2,647,876 | +0.09(+0.26%) |
May 02, 2018 | 37.17 | 37.44 | 36.82 | 36.88 | 4,076,322 | -0.43(-1.14%) |
May 01, 2018 | 36.77 | 37.31 | 36.49 | 37.30 | 3,239,571 | +0.48(+1.31%) |
Apr 30, 2018 | 37.62 | 37.65 | 36.82 | 36.82 | 1,785,601 | -0.76(-2.01%) |
Apr 27, 2018 | 37.34 | 37.76 | 37.28 | 37.58 | 3,153,536 | +0.09(+0.23%) |
Apr 26, 2018 | 37.22 | 37.56 | 36.84 | 37.49 | 6,954,386 | +0.32(+0.86%) |
Apr 25, 2018 | 36.83 | 37.25 | 36.56 | 37.17 | 4,839,025 | +0.22(+0.59%) |
Apr 24, 2018 | 37.66 | 37.83 | 36.74 | 36.95 | 3,812,335 | -0.47(-1.26%) |
Apr 23, 2018 | 37.35 | 37.66 | 37.15 | 37.43 | 2,792,647 | +0.11(+0.30%) |
Apr 20, 2018 | 37.76 | 37.90 | 37.23 | 37.31 | 3,845,263 | -0.43(-1.13%) |
Apr 19, 2018 | 38.49 | 38.66 | 37.33 | 37.74 | 7,787,804 | -0.96(-2.49%) |
Apr 18, 2018 | 38.52 | 39.01 | 38.52 | 38.70 | 1,255,151 | +0.23(+0.59%) |
Apr 17, 2018 | 38.28 | 38.60 | 38.28 | 38.48 | 1,273,427 | +0.33(+0.87%) |
Apr 16, 2018 | 37.96 | 38.39 | 37.68 | 38.15 | 886,704 | +0.35(+0.93%) |
Apr 13, 2018 | 38.02 | 38.10 | 37.63 | 37.80 | 1,192,389 | -0.07(-0.17%) |
Apr 12, 2018 | 38.16 | 38.23 | 37.82 | 37.86 | 1,873,729 | -0.51(-1.33%) |
Apr 11, 2018 | 38.34 | 38.76 | 38.23 | 38.37 | 1,287,913 | -0.26(-0.66%) |
Apr 10, 2018 | 38.68 | 38.91 | 38.44 | 38.63 | 1,329,927 | +0.37(+0.96%) |
Apr 09, 2018 | 38.67 | 38.85 | 38.23 | 38.26 | 1,914,126 | -0.31(-0.81%) |
Apr 06, 2018 | 39.06 | 39.44 | 38.17 | 38.57 | 3,309,388 | -0.90(-2.27%) |
Apr 05, 2018 | 39.23 | 39.71 | 39.03 | 39.47 | 4,440,684 | +0.38(+0.97%) |
Apr 04, 2018 | 37.42 | 39.19 | 37.38 | 39.09 | 6,422,552 | +1.25(+3.30%) |
Apr 03, 2018 | 37.42 | 37.95 | 37.21 | 37.84 | 1,691,796 | +0.51(+1.37%) |
Apr 02, 2018 | 38.31 | 38.44 | 36.94 | 37.33 | 6,227,597 | -1.22(-3.16%) |
Mar 29, 2018 | 38.55 | 38.55 | 38.55 | 0 | +0.53(+1.39%) | |
Mar 28, 2018 | 38.12 | 38.51 | 37.88 | 38.02 | 2,866,068 | -0.08(-0.20%) |
Mar 27, 2018 | 38.78 | 38.83 | 37.87 | 38.10 | 4,019,049 | -0.59(-1.51%) |
Mar 26, 2018 | 38.52 | 38.73 | 38.02 | 38.68 | 2,285,040 | +0.98(+2.61%) |
Mar 23, 2018 | 38.46 | 38.77 | 37.66 | 37.70 | 4,340,500 | -0.66(-1.72%) |
Mar 22, 2018 | 38.83 | 39.18 | 38.33 | 38.36 | 2,863,846 | -0.79(-2.03%) |
Mar 21, 2018 | 38.81 | 39.45 | 38.73 | 39.16 | 1,362,855 | +0.42(+1.07%) |
Mar 20, 2018 | 39.01 | 39.16 | 38.68 | 38.74 | 2,824,208 | -0.17(-0.44%) |
Mar 19, 2018 | 39.08 | 39.15 | 38.55 | 38.91 | 2,362,929 | -0.35(-0.89%) |
Mar 16, 2018 | 38.89 | 39.44 | 38.71 | 39.26 | 1,716,124 | +0.29(+0.73%) |
Mar 15, 2018 | 39.47 | 39.48 | 38.89 | 38.98 | 1,939,969 | -0.34(-0.86%) |
Mar 14, 2018 | 39.97 | 40.11 | 39.20 | 39.32 | 2,632,289 | -0.46(-1.16%) |
Mar 13, 2018 | 39.87 | 40.16 | 39.69 | 39.78 | 2,851,744 | +0.08(+0.19%) |
Mar 12, 2018 | 39.69 | 39.98 | 39.59 | 39.70 | 2,143,758 | +0.05(+0.12%) |
Mar 09, 2018 | 39.07 | 39.65 | 38.82 | 39.65 | 2,897,104 | +0.79(+2.04%) |
Mar 08, 2018 | 38.97 | 39.00 | 38.61 | 38.86 | 1,285,440 | +0.00(+0.00%) |
Mar 07, 2018 | 39.08 | 38.86 | 5,367,405 | -0.15(-0.39%) | ||
Mar 06, 2018 | 38.52 | 39.03 | 38.34 | 39.01 | 2,723,169 | +0.62(+1.62%) |
Mar 05, 2018 | 37.69 | 38.50 | 37.66 | 38.39 | 2,579,483 | +0.42(+1.09%) |
Mar 02, 2018 | 37.56 | 38.06 | 37.30 | 37.98 | 4,296,051 | +0.10(+0.27%) |
Mar 01, 2018 | 38.26 | 38.38 | 37.40 | 37.87 | 4,119,278 | -0.37(-0.96%) |
Feb 28, 2018 | 39.02 | 39.27 | 38.23 | 38.24 | 3,490,304 | -0.90(-2.29%) |
Feb 27, 2018 | 40.14 | 40.43 | 39.14 | 39.14 | 2,335,923 | -0.90(-2.24%) |
Feb 26, 2018 | 40.13 | 40.24 | 39.64 | 40.03 | 2,708,631 | -0.04(-0.09%) |
Feb 23, 2018 | 39.90 | 40.08 | 39.61 | 40.07 | 1,088,233 | +0.35(+0.88%) |
Feb 22, 2018 | 39.65 | 39.72 | 1,883,307 | -0.14(-0.35%) | ||
Feb 21, 2018 | 40.09 | 40.63 | 39.85 | 39.86 | 2,714,009 | -0.14(-0.35%) |
Feb 20, 2018 | 40.43 | 40.50 | 39.90 | 40.00 | 1,923,681 | -0.50(-1.23%) |
Feb 16, 2018 | 40.50 | 40.50 | 40.50 | 0 | +0.18(+0.44%) | |
Feb 15, 2018 | 40.41 | 40.49 | 39.93 | 40.32 | 3,135,223 | +0.23(+0.56%) |
Feb 14, 2018 | 39.12 | 40.20 | 39.12 | 40.10 | 3,538,204 | +0.66(+1.67%) |
Feb 13, 2018 | 39.36 | 39.55 | 39.14 | 39.44 | 3,265,386 | -0.06(-0.14%) |
Feb 12, 2018 | 39.09 | 39.74 | 38.87 | 39.49 | 3,912,827 | +0.61(+1.58%) |
Feb 09, 2018 | 39.10 | 39.26 | 37.86 | 38.88 | 6,754,220 | +0.21(+0.54%) |
Feb 08, 2018 | 40.19 | 40.33 | 38.66 | 38.67 | 4,599,129 | -1.56(-3.87%) |
Feb 07, 2018 | 40.17 | 41.05 | 40.07 | 40.23 | 5,652,442 | +0.06(+0.14%) |
Feb 06, 2018 | 38.32 | 40.37 | 37.93 | 40.17 | 4,739,380 | +0.41(+1.02%) |
Feb 05, 2018 | 40.29 | 40.74 | 39.06 | 39.77 | 4,616,917 | -0.95(-2.34%) |
Feb 02, 2018 | 41.62 | 41.64 | 40.63 | 40.72 | 4,521,504 | -1.21(-2.88%) |
Feb 01, 2018 | 41.98 | 42.43 | 41.81 | 41.93 | 3,006,829 | -0.28(-0.67%) |
Jan 31, 2018 | 42.91 | 43.14 | 42.09 | 42.21 | 2,868,798 | -0.27(-0.64%) |
Jan 30, 2018 | 42.48 | 42.62 | 41.97 | 42.48 | 3,118,492 | -0.36(-0.84%) |
Jan 29, 2018 | 43.60 | 43.65 | 42.83 | 42.84 | 3,472,817 | -0.84(-1.92%) |
Jan 26, 2018 | 43.69 | 43.76 | 43.39 | 43.68 | 1,030,607 | +0.06(+0.13%) |
Jan 25, 2018 | 44.14 | 44.28 | 43.33 | 43.63 | 1,780,506 | -0.45(-1.03%) |
Jan 24, 2018 | 44.19 | 44.52 | 43.82 | 44.08 | 1,833,564 | -0.01(-0.02%) |
Jan 23, 2018 | 44.26 | 44.26 | 43.83 | 44.09 | 765,086 | -0.01(-0.02%) |
Jan 22, 2018 | 43.95 | 44.16 | 43.68 | 44.10 | 980,560 | +0.16(+0.37%) |
Jan 19, 2018 | 43.61 | 43.95 | 43.52 | 43.94 | 1,262,729 | +0.48(+1.11%) |
Jan 18, 2018 | 43.66 | 43.84 | 43.43 | 43.46 | 955,824 | -0.22(-0.50%) |
Jan 17, 2018 | 43.26 | 43.73 | 43.23 | 43.67 | 1,003,996 | +0.59(+1.38%) |
Jan 16, 2018 | 43.80 | 43.83 | 42.96 | 43.08 | 2,556,592 | -0.51(-1.17%) |
Jan 12, 2018 | 43.59 | 43.59 | 43.59 | 0 | +0.34(+0.78%) | |
Jan 11, 2018 | 42.72 | 43.26 | 42.65 | 43.25 | 1,322,038 | +0.78(+1.84%) |
Jan 10, 2018 | 42.76 | 42.87 | 42.55 | 42.47 | 2,837,252 | -0.50(-1.16%) |
Jan 09, 2018 | 43.05 | 43.25 | 42.94 | 42.97 | 1,302,923 | -0.04(-0.09%) |
Jan 08, 2018 | 42.81 | 43.12 | 42.81 | 43.00 | 1,087,465 | +0.16(+0.37%) |
Jan 05, 2018 | 42.71 | 42.89 | 42.61 | 42.84 | 905,733 | +0.38(+0.89%) |
Jan 04, 2018 | 42.81 | 42.81 | 42.23 | 42.47 | 2,076,072 | -0.10(-0.24%) |
Jan 03, 2018 | 41.92 | 42.60 | 41.92 | 42.57 | 1,197,111 | +0.64(+1.53%) |