Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.95 | 30.13 | 29.71 | 29.91 | 2,364,114 | +0.03(+0.10%) |
Dec 28, 2018 | 29.83 | 30.08 | 29.74 | 29.88 | 3,010,846 | +0.27(+0.91%) |
Dec 27, 2018 | 29.32 | 29.61 | 28.99 | 29.61 | 4,457,344 | -0.39(-1.29%) |
Dec 26, 2018 | 29.57 | 29.99 | 29.11 | 29.99 | 3,328,044 | +0.63(+2.13%) |
Dec 24, 2018 | 29.49 | 29.74 | 29.30 | 29.37 | 2,434,491 | -0.14(-0.47%) |
Dec 21, 2018 | 29.81 | 30.16 | 29.40 | 29.51 | 5,762,038 | -0.31(-1.03%) |
Dec 20, 2018 | 29.94 | 30.04 | 29.64 | 29.81 | 5,934,137 | +0.47(+1.59%) |
Dec 19, 2018 | 29.91 | 30.11 | 29.32 | 29.35 | 5,169,227 | -0.33(-1.10%) |
Dec 18, 2018 | 29.95 | 30.03 | 29.59 | 29.67 | 2,643,330 | +0.07(+0.22%) |
Dec 17, 2018 | 29.81 | 29.88 | 29.49 | 29.61 | 2,700,992 | -0.15(-0.49%) |
Dec 14, 2018 | 29.60 | 29.89 | 29.60 | 29.75 | 1,713,944 | -0.31(-1.02%) |
Dec 13, 2018 | 30.16 | 30.23 | 29.95 | 30.06 | 2,707,671 | -0.02(-0.07%) |
Dec 12, 2018 | 30.10 | 30.39 | 30.01 | 30.08 | 3,421,584 | +0.79(+2.71%) |
Dec 11, 2018 | 29.73 | 29.76 | 29.18 | 29.29 | 3,470,057 | -0.11(-0.37%) |
Dec 10, 2018 | 29.64 | 29.73 | 29.09 | 29.40 | 4,247,185 | -0.32(-1.08%) |
Dec 07, 2018 | 30.10 | 30.30 | 29.60 | 29.72 | 3,955,722 | -0.12(-0.39%) |
Dec 06, 2018 | 29.68 | 29.83 | 28.79 | 29.83 | 7,720,061 | -1.12(-3.62%) |
Dec 04, 2018 | 31.47 | 31.52 | 30.80 | 30.96 | 4,999,292 | -0.67(-2.12%) |
Dec 03, 2018 | 31.62 | 31.72 | 31.49 | 31.62 | 3,009,172 | +0.68(+2.19%) |
Nov 30, 2018 | 30.73 | 31.01 | 30.71 | 30.95 | 2,119,579 | -0.20(-0.63%) |
Nov 29, 2018 | 31.08 | 31.28 | 31.06 | 31.14 | 2,088,729 | -0.33(-1.06%) |
Nov 28, 2018 | 31.12 | 31.52 | 30.97 | 31.48 | 2,661,733 | +0.31(+0.98%) |
Nov 27, 2018 | 31.20 | 31.31 | 31.05 | 31.17 | 2,159,840 | -0.23(-0.74%) |
Nov 26, 2018 | 31.31 | 31.49 | 31.30 | 31.41 | 2,985,646 | +1.04(+3.43%) |
Nov 23, 2018 | 30.50 | 30.51 | 30.34 | 30.37 | 1,066,112 | -0.09(-0.31%) |
Nov 21, 2018 | 30.46 | 30.46 | 30.46 | 0 | +0.60(+2.00%) | |
Nov 20, 2018 | 30.02 | 30.11 | 29.80 | 29.86 | 2,116,504 | -0.63(-2.05%) |
Nov 19, 2018 | 30.69 | 30.73 | 30.30 | 30.49 | 2,183,182 | -0.24(-0.78%) |
Nov 16, 2018 | 30.43 | 30.76 | 30.39 | 30.73 | 2,625,281 | -0.12(-0.38%) |
Nov 15, 2018 | 30.16 | 30.86 | 30.08 | 30.85 | 2,957,022 | +0.46(+1.51%) |
Nov 14, 2018 | 30.63 | 30.63 | 30.07 | 30.39 | 2,610,958 | -0.01(-0.05%) |
Nov 13, 2018 | 30.20 | 30.57 | 30.18 | 30.40 | 4,012,478 | +0.66(+2.23%) |
Nov 12, 2018 | 30.00 | 30.00 | 29.68 | 29.74 | 2,212,461 | -0.25(-0.85%) |
Nov 09, 2018 | 30.00 | 30.10 | 29.88 | 29.99 | 3,847,681 | -0.51(-1.67%) |
Nov 08, 2018 | 30.74 | 30.85 | 30.40 | 30.50 | 2,180,873 | -0.25(-0.83%) |
Nov 07, 2018 | 30.66 | 30.76 | 30.43 | 30.76 | 2,874,932 | +0.36(+1.17%) |
Nov 06, 2018 | 30.25 | 30.40 | 30.21 | 30.40 | 2,808,286 | +0.07(+0.22%) |
Nov 05, 2018 | 30.45 | 30.57 | 30.21 | 30.34 | 2,913,456 | -0.19(-0.62%) |
Nov 02, 2018 | 30.80 | 30.82 | 30.36 | 30.53 | 2,914,627 | +0.29(+0.96%) |
Nov 01, 2018 | 30.17 | 30.23 | 30.07 | 30.23 | 3,079,621 | +0.34(+1.14%) |
Oct 31, 2018 | 29.94 | 30.10 | 29.88 | 29.89 | 3,435,607 | +0.31(+1.03%) |
Oct 30, 2018 | 29.46 | 29.62 | 29.35 | 29.59 | 3,678,545 | +0.36(+1.22%) |
Oct 29, 2018 | 29.78 | 29.86 | 29.06 | 29.23 | 5,573,105 | +1.11(+3.93%) |
Oct 26, 2018 | 28.10 | 28.31 | 27.81 | 28.13 | 5,029,395 | -0.35(-1.23%) |
Oct 25, 2018 | 28.37 | 28.60 | 28.27 | 28.47 | 4,168,590 | +0.41(+1.48%) |
Oct 24, 2018 | 28.51 | 28.51 | 28.04 | 28.06 | 6,695,246 | -0.60(-2.11%) |
Oct 23, 2018 | 28.89 | 28.95 | 28.56 | 28.66 | 11,591,974 | -0.69(-2.35%) |
Oct 22, 2018 | 29.54 | 29.58 | 29.28 | 29.35 | 8,847,700 | -0.08(-0.27%) |
Oct 19, 2018 | 29.57 | 29.65 | 29.37 | 29.43 | 13,696,988 | +0.23(+0.77%) |
Oct 18, 2018 | 29.73 | 29.78 | 29.11 | 29.21 | 17,131,510 | -1.00(-3.32%) |
Oct 17, 2018 | 30.10 | 30.44 | 29.97 | 30.21 | 2,049,253 | -0.15(-0.48%) |
Oct 16, 2018 | 30.16 | 30.40 | 30.07 | 30.36 | 2,433,008 | -0.02(-0.07%) |
Oct 15, 2018 | 30.29 | 30.58 | 30.26 | 30.38 | 2,595,120 | -0.16(-0.52%) |
Oct 12, 2018 | 30.77 | 30.77 | 30.18 | 30.54 | 2,955,726 | +0.15(+0.48%) |
Oct 11, 2018 | 30.95 | 30.96 | 30.26 | 30.40 | 5,316,185 | -0.65(-2.09%) |
Oct 10, 2018 | 31.62 | 31.62 | 31.04 | 31.04 | 2,086,230 | -0.24(-0.76%) |
Oct 09, 2018 | 31.22 | 31.39 | 31.07 | 31.28 | 1,803,456 | -0.04(-0.14%) |
Oct 08, 2018 | 31.24 | 31.38 | 31.04 | 31.32 | 1,867,917 | -0.19(-0.59%) |
Oct 05, 2018 | 31.73 | 31.73 | 31.42 | 31.51 | 1,699,262 | -0.27(-0.86%) |
Oct 04, 2018 | 31.98 | 32.11 | 31.61 | 31.78 | 1,695,407 | +0.03(+0.09%) |
Oct 03, 2018 | 31.63 | 31.86 | 31.56 | 31.75 | 1,810,567 | +0.40(+1.28%) |
Oct 02, 2018 | 31.27 | 31.38 | 31.19 | 31.35 | 1,883,884 | -0.37(-1.16%) |
Oct 01, 2018 | 31.64 | 31.78 | 31.62 | 31.72 | 1,387,117 | +0.09(+0.27%) |
Sep 28, 2018 | 31.78 | 31.86 | 31.60 | 31.63 | 2,143,720 | -0.64(-1.98%) |
Sep 27, 2018 | 32.49 | 32.56 | 32.25 | 32.27 | 1,984,828 | -0.01(-0.04%) |
Sep 26, 2018 | 32.52 | 32.60 | 32.27 | 32.29 | 2,363,217 | +0.10(+0.31%) |
Sep 25, 2018 | 32.32 | 32.38 | 32.16 | 32.19 | 1,727,733 | +0.08(+0.25%) |
Sep 24, 2018 | 32.47 | 32.47 | 32.04 | 32.11 | 2,943,838 | -0.19(-0.60%) |
Sep 21, 2018 | 32.31 | 32.40 | 32.22 | 32.30 | 1,233,526 | +0.09(+0.29%) |
Sep 20, 2018 | 32.24 | 32.29 | 32.03 | 32.21 | 1,882,882 | +0.43(+1.36%) |
Sep 19, 2018 | 31.65 | 31.88 | 31.62 | 31.78 | 1,657,113 | +0.65(+2.08%) |
Sep 18, 2018 | 31.14 | 31.22 | 31.11 | 31.13 | 1,512,352 | -0.17(-0.55%) |
Sep 17, 2018 | 31.41 | 31.44 | 31.27 | 31.30 | 1,084,860 | -0.01(-0.05%) |
Sep 14, 2018 | 31.29 | 31.37 | 31.20 | 31.32 | 1,850,706 | -0.04(-0.14%) |
Sep 13, 2018 | 31.31 | 31.40 | 31.26 | 31.36 | 2,457,378 | +0.49(+1.58%) |
Sep 12, 2018 | 30.74 | 30.91 | 30.65 | 30.87 | 1,898,630 | +0.09(+0.28%) |
Sep 11, 2018 | 30.58 | 30.86 | 30.53 | 30.78 | 1,798,458 | -0.07(-0.23%) |
Sep 10, 2018 | 30.97 | 30.99 | 30.83 | 30.86 | 1,669,298 | +0.06(+0.21%) |
Sep 07, 2018 | 30.79 | 30.93 | 30.77 | 30.79 | 2,054,161 | -0.35(-1.11%) |
Sep 06, 2018 | 31.39 | 31.42 | 31.06 | 31.14 | 1,831,534 | -0.35(-1.10%) |
Sep 05, 2018 | 31.63 | 31.71 | 31.41 | 31.48 | 1,736,701 | -0.23(-0.73%) |
Sep 04, 2018 | 31.56 | 31.75 | 31.45 | 31.71 | 1,319,477 | +0.06(+0.20%) |
Aug 31, 2018 | 31.65 | 31.65 | 31.65 | 0 | -0.24(-0.74%) | |
Aug 30, 2018 | 31.93 | 32.04 | 31.84 | 31.88 | 1,717,605 | -0.54(-1.66%) |
Aug 29, 2018 | 32.27 | 32.45 | 32.22 | 32.42 | 1,422,636 | +0.13(+0.40%) |
Aug 28, 2018 | 32.48 | 32.53 | 32.29 | 32.29 | 1,235,219 | -0.30(-0.93%) |
Aug 27, 2018 | 32.22 | 32.64 | 32.22 | 32.60 | 1,262,255 | +0.58(+1.82%) |
Aug 24, 2018 | 32.06 | 32.14 | 32.01 | 32.01 | 1,277,610 | +0.03(+0.09%) |
Aug 23, 2018 | 32.06 | 32.15 | 31.93 | 31.98 | 2,132,902 | -0.51(-1.57%) |
Aug 22, 2018 | 32.50 | 32.55 | 32.33 | 32.50 | 1,617,636 | +0.07(+0.22%) |
Aug 21, 2018 | 32.39 | 32.54 | 32.33 | 32.42 | 1,501,559 | +0.03(+0.09%) |
Aug 20, 2018 | 32.34 | 32.46 | 32.31 | 32.39 | 1,210,057 | +0.09(+0.29%) |
Aug 17, 2018 | 32.11 | 32.37 | 32.05 | 32.30 | 1,321,555 | -0.12(-0.36%) |
Aug 16, 2018 | 32.50 | 32.56 | 32.37 | 32.42 | 1,443,598 | +0.22(+0.69%) |
Aug 15, 2018 | 32.26 | 32.26 | 32.04 | 32.19 | 2,363,744 | -0.53(-1.63%) |
Aug 14, 2018 | 32.75 | 32.83 | 32.69 | 32.73 | 1,657,822 | +0.02(+0.07%) |
Aug 13, 2018 | 32.83 | 32.93 | 32.66 | 32.71 | 1,655,794 | -0.28(-0.86%) |
Aug 10, 2018 | 32.93 | 33.15 | 32.85 | 32.99 | 2,420,216 | -0.41(-1.23%) |
Aug 09, 2018 | 33.62 | 33.65 | 33.36 | 33.40 | 1,255,975 | -0.13(-0.38%) |
Aug 08, 2018 | 33.47 | 33.60 | 33.39 | 33.53 | 1,423,862 | +0.29(+0.88%) |
Aug 07, 2018 | 33.45 | 33.52 | 33.21 | 33.24 | 1,308,178 | +0.23(+0.69%) |
Aug 06, 2018 | 33.10 | 33.12 | 32.90 | 33.01 | 1,867,255 | -0.55(-1.63%) |
Aug 03, 2018 | 33.52 | 33.63 | 33.47 | 33.56 | 1,738,207 | +0.41(+1.24%) |
Aug 02, 2018 | 33.01 | 33.18 | 32.96 | 33.15 | 1,881,045 | -0.57(-1.69%) |
Aug 01, 2018 | 33.84 | 33.98 | 33.64 | 33.71 | 1,778,579 | -0.72(-2.09%) |
Jul 31, 2018 | 34.65 | 34.71 | 34.42 | 34.43 | 1,958,040 | +0.18(+0.52%) |
Jul 30, 2018 | 34.24 | 34.42 | 34.21 | 34.26 | 1,538,345 | -0.03(-0.08%) |
Jul 27, 2018 | 34.40 | 34.52 | 34.17 | 34.28 | 1,479,466 | +0.12(+0.35%) |
Jul 26, 2018 | 34.35 | 34.43 | 34.13 | 34.16 | 1,319,576 | -0.33(-0.95%) |
Jul 25, 2018 | 34.23 | 34.53 | 34.19 | 34.49 | 1,394,136 | +0.06(+0.19%) |
Jul 24, 2018 | 34.61 | 34.75 | 34.38 | 34.43 | 1,939,095 | +0.44(+1.30%) |
Jul 23, 2018 | 33.89 | 34.07 | 33.86 | 33.99 | 1,257,651 | +0.29(+0.87%) |
Jul 20, 2018 | 33.59 | 33.76 | 33.54 | 33.69 | 1,218,262 | +0.17(+0.51%) |
Jul 19, 2018 | 33.66 | 33.70 | 33.43 | 33.52 | 1,428,889 | -0.21(-0.61%) |
Jul 18, 2018 | 33.55 | 33.79 | 33.49 | 33.73 | 2,144,053 | +0.28(+0.83%) |
Jul 17, 2018 | 33.56 | 33.60 | 33.44 | 33.45 | 1,524,836 | -0.33(-0.97%) |
Jul 16, 2018 | 33.57 | 33.83 | 33.54 | 33.78 | 1,396,667 | +0.04(+0.13%) |
Jul 13, 2018 | 33.77 | 33.78 | 33.56 | 33.74 | 993,174 | -0.08(-0.23%) |
Jul 12, 2018 | 33.78 | 33.86 | 33.64 | 33.81 | 1,811,217 | +0.55(+1.67%) |
Jul 11, 2018 | 33.49 | 33.62 | 33.21 | 33.26 | 1,673,760 | -0.48(-1.43%) |
Jul 10, 2018 | 33.68 | 33.80 | 33.65 | 33.74 | 1,684,887 | -0.28(-0.84%) |
Jul 09, 2018 | 33.75 | 34.06 | 33.73 | 34.03 | 1,850,453 | +0.50(+1.51%) |
Jul 06, 2018 | 33.15 | 33.55 | 33.07 | 33.52 | 1,477,683 | +0.02(+0.06%) |
Jul 05, 2018 | 33.46 | 33.61 | 33.38 | 33.50 | 1,647,040 | +0.27(+0.81%) |
Jul 03, 2018 | 33.23 | 33.23 | 33.23 | 0 | +0.15(+0.45%) | |
Jul 02, 2018 | 32.89 | 33.10 | 32.88 | 33.08 | 1,987,436 | -0.44(-1.32%) |
Jun 29, 2018 | 33.71 | 33.90 | 33.50 | 33.52 | 2,184,616 | +0.14(+0.43%) |
Jun 28, 2018 | 33.26 | 33.45 | 33.17 | 33.38 | 1,573,239 | +0.26(+0.79%) |
Jun 27, 2018 | 33.57 | 33.68 | 33.10 | 33.12 | 2,231,173 | -0.66(-1.96%) |
Jun 26, 2018 | 33.65 | 33.85 | 33.49 | 33.78 | 1,696,945 | +0.24(+0.72%) |
Jun 25, 2018 | 33.59 | 33.65 | 33.42 | 33.54 | 2,215,027 | -0.56(-1.65%) |
Jun 22, 2018 | 34.23 | 34.34 | 34.06 | 34.10 | 2,980,865 | +0.38(+1.12%) |
Jun 21, 2018 | 33.97 | 34.00 | 33.62 | 33.72 | 2,355,075 | -0.59(-1.72%) |
Jun 20, 2018 | 34.65 | 34.66 | 34.31 | 34.31 | 1,591,253 | +0.11(+0.33%) |
Jun 19, 2018 | 34.08 | 34.28 | 33.95 | 34.20 | 2,259,595 | -0.30(-0.87%) |
Jun 18, 2018 | 34.28 | 34.50 | 34.23 | 34.50 | 1,237,193 | +0.00(+0.00%) |
Jun 15, 2018 | 34.59 | 34.39 | 34.50 | 1,993,624 | -0.46(-1.32%) | |
Jun 14, 2018 | 35.11 | 35.26 | 34.94 | 34.96 | 2,247,638 | -0.10(-0.28%) |
Jun 13, 2018 | 35.29 | 35.30 | 35.06 | 35.06 | 1,561,545 | +0.03(+0.08%) |
Jun 12, 2018 | 35.11 | 35.24 | 35.02 | 35.03 | 1,468,116 | -0.02(-0.06%) |
Jun 11, 2018 | 34.72 | 35.16 | 34.72 | 35.05 | 2,741,417 | -0.06(-0.18%) |
Jun 08, 2018 | 35.07 | 35.16 | 34.89 | 35.12 | 1,055,919 | +0.04(+0.12%) |
Jun 07, 2018 | 35.22 | 35.29 | 35.01 | 35.07 | 1,243,577 | -0.02(-0.06%) |
Jun 06, 2018 | 35.15 | 35.09 | 2,934,955 | +0.45(+1.29%) | ||
Jun 05, 2018 | 34.81 | 34.84 | 34.57 | 34.65 | 1,160,825 | -0.26(-0.73%) |
Jun 04, 2018 | 34.99 | 35.01 | 34.83 | 34.90 | 1,294,547 | +0.22(+0.64%) |
Jun 01, 2018 | 34.73 | 34.82 | 34.60 | 34.68 | 1,819,964 | +0.28(+0.81%) |
May 31, 2018 | 34.40 | 34.48 | 34.23 | 34.40 | 2,014,349 | -0.18(-0.53%) |
May 30, 2018 | 34.16 | 34.68 | 34.16 | 34.59 | 2,124,548 | +0.34(+1.00%) |
May 29, 2018 | 34.41 | 34.58 | 34.12 | 34.25 | 2,711,166 | -0.70(-1.99%) |
May 25, 2018 | 34.95 | 34.95 | 34.95 | 0 | -0.14(-0.39%) | |
May 24, 2018 | 35.24 | 35.27 | 34.91 | 35.08 | 1,718,553 | -0.31(-0.86%) |
May 23, 2018 | 35.57 | 35.61 | 35.23 | 35.39 | 1,971,117 | -0.53(-1.48%) |
May 22, 2018 | 36.03 | 36.10 | 35.90 | 35.92 | 1,894,580 | +0.38(+1.08%) |
May 21, 2018 | 35.46 | 35.63 | 35.44 | 35.54 | 1,122,801 | +0.14(+0.38%) |
May 18, 2018 | 35.54 | 35.57 | 35.32 | 35.40 | 1,526,969 | +0.10(+0.28%) |
May 17, 2018 | 35.30 | 35.41 | 35.17 | 35.30 | 1,691,007 | -0.12(-0.34%) |
May 16, 2018 | 35.39 | 35.54 | 35.33 | 35.42 | 1,785,874 | +0.08(+0.24%) |
May 15, 2018 | 35.44 | 35.55 | 35.29 | 35.34 | 1,897,513 | -0.02(-0.06%) |
May 14, 2018 | 35.39 | 35.49 | 35.32 | 35.36 | 1,166,762 | +0.03(+0.08%) |
May 11, 2018 | 35.47 | 35.52 | 35.31 | 35.33 | 1,563,045 | +0.18(+0.50%) |
May 10, 2018 | 34.84 | 35.18 | 34.76 | 35.15 | 1,875,940 | +0.27(+0.79%) |
May 09, 2018 | 34.55 | 34.93 | 34.54 | 34.88 | 2,185,066 | +0.64(+1.87%) |
May 08, 2018 | 34.06 | 34.25 | 34.01 | 34.24 | 1,896,296 | -0.11(-0.33%) |
May 07, 2018 | 34.37 | 34.46 | 34.30 | 34.35 | 2,047,202 | -0.13(-0.39%) |
May 04, 2018 | 33.77 | 34.53 | 33.77 | 34.49 | 2,547,786 | -0.61(-1.73%) |
May 03, 2018 | 35.17 | 35.19 | 34.68 | 35.09 | 2,611,923 | -0.08(-0.24%) |
May 02, 2018 | 35.34 | 35.45 | 35.13 | 35.18 | 1,454,980 | -0.12(-0.34%) |
May 01, 2018 | 35.34 | 35.34 | 35.14 | 35.29 | 1,238,032 | -0.09(-0.26%) |
Apr 30, 2018 | 35.45 | 35.60 | 35.39 | 35.39 | 1,573,842 | +0.02(+0.06%) |
Apr 27, 2018 | 35.14 | 35.43 | 35.12 | 35.37 | 1,313,821 | +0.19(+0.54%) |
Apr 26, 2018 | 35.20 | 35.30 | 35.12 | 35.18 | 1,153,885 | -0.11(-0.32%) |
Apr 25, 2018 | 35.15 | 35.41 | 35.02 | 35.29 | 1,814,881 | +0.10(+0.28%) |
Apr 24, 2018 | 35.27 | 35.48 | 35.09 | 35.19 | 2,272,109 | +0.02(+0.06%) |
Apr 23, 2018 | 35.10 | 35.22 | 35.04 | 35.17 | 1,822,966 | +0.23(+0.67%) |
Apr 20, 2018 | 34.99 | 35.05 | 34.86 | 34.94 | 1,800,082 | +0.15(+0.42%) |
Apr 19, 2018 | 34.83 | 35.01 | 34.75 | 34.79 | 2,429,424 | +0.59(+1.73%) |
Apr 18, 2018 | 34.33 | 34.42 | 34.13 | 34.20 | 1,505,401 | -0.19(-0.55%) |
Apr 17, 2018 | 34.49 | 34.50 | 34.34 | 34.39 | 1,370,785 | +0.07(+0.21%) |
Apr 16, 2018 | 34.37 | 34.41 | 34.18 | 34.32 | 1,644,435 | -0.27(-0.79%) |
Apr 13, 2018 | 34.92 | 34.92 | 34.53 | 34.59 | 2,090,111 | +0.02(+0.06%) |
Apr 12, 2018 | 34.43 | 34.62 | 34.35 | 34.57 | 1,833,901 | +0.49(+1.45%) |
Apr 11, 2018 | 34.36 | 34.36 | 34.07 | 34.08 | 1,859,809 | +0.10(+0.29%) |
Apr 10, 2018 | 33.95 | 34.06 | 33.87 | 33.98 | 1,698,113 | +0.37(+1.11%) |
Apr 09, 2018 | 33.63 | 33.90 | 33.51 | 33.61 | 1,869,835 | +0.39(+1.19%) |
Apr 06, 2018 | 33.33 | 33.52 | 33.07 | 33.21 | 2,680,861 | -0.40(-1.19%) |
Apr 05, 2018 | 33.50 | 33.70 | 33.46 | 33.61 | 3,067,356 | +0.10(+0.29%) |
Apr 04, 2018 | 32.92 | 33.53 | 32.90 | 33.51 | 2,868,964 | +0.11(+0.32%) |
Apr 03, 2018 | 33.30 | 33.41 | 33.08 | 33.41 | 2,627,388 | +0.08(+0.23%) |
Apr 02, 2018 | 33.51 | 33.61 | 33.03 | 33.33 | 2,867,478 | -0.23(-0.69%) |
Mar 29, 2018 | 33.56 | 33.56 | 33.56 | 0 | -0.04(-0.13%) | |
Mar 28, 2018 | 33.44 | 33.76 | 33.31 | 33.61 | 2,565,266 | +0.08(+0.25%) |
Mar 27, 2018 | 34.06 | 34.07 | 33.37 | 33.52 | 3,247,960 | -0.44(-1.31%) |
Mar 26, 2018 | 33.88 | 34.02 | 33.54 | 33.96 | 4,067,459 | +0.66(+1.99%) |
Mar 23, 2018 | 33.66 | 33.80 | 33.30 | 33.30 | 4,142,341 | -0.51(-1.52%) |
Mar 22, 2018 | 34.06 | 34.14 | 33.73 | 33.82 | 3,712,368 | -0.92(-2.65%) |
Mar 21, 2018 | 34.80 | 34.96 | 34.56 | 34.74 | 1,834,861 | -0.07(-0.20%) |
Mar 20, 2018 | 34.93 | 34.96 | 34.76 | 34.81 | 1,786,539 | +0.01(+0.02%) |
Mar 19, 2018 | 34.96 | 34.97 | 34.62 | 34.80 | 1,710,133 | -0.11(-0.32%) |
Mar 16, 2018 | 34.91 | 35.08 | 34.90 | 34.91 | 3,610,646 | +0.24(+0.69%) |
Mar 15, 2018 | 34.49 | 34.80 | 34.47 | 34.68 | 1,671,067 | +0.37(+1.07%) |
Mar 14, 2018 | 34.50 | 34.52 | 34.25 | 34.31 | 2,404,959 | -0.22(-0.63%) |
Mar 13, 2018 | 34.78 | 34.86 | 34.45 | 34.53 | 2,021,980 | -0.25(-0.71%) |
Mar 12, 2018 | 34.80 | 34.89 | 34.75 | 34.77 | 2,000,237 | -0.11(-0.32%) |
Mar 09, 2018 | 34.68 | 34.92 | 34.63 | 34.89 | 1,862,591 | +0.32(+0.94%) |
Mar 08, 2018 | 34.58 | 34.64 | 34.41 | 34.56 | 1,815,470 | -0.11(-0.30%) |
Mar 07, 2018 | 34.35 | 34.67 | 1,729,025 | -0.10(-0.28%) | ||
Mar 06, 2018 | 34.82 | 34.84 | 34.57 | 34.77 | 2,379,474 | +0.05(+0.14%) |
Mar 05, 2018 | 34.28 | 34.83 | 34.23 | 34.72 | 2,210,382 | -0.12(-0.34%) |
Mar 02, 2018 | 34.60 | 34.87 | 34.45 | 34.84 | 3,243,621 | -0.08(-0.24%) |
Mar 01, 2018 | 35.15 | 35.20 | 34.69 | 34.92 | 3,795,603 | -0.02(-0.06%) |
Feb 28, 2018 | 35.43 | 35.48 | 34.92 | 34.94 | 2,702,449 | -0.37(-1.06%) |
Feb 27, 2018 | 35.53 | 35.68 | 35.31 | 35.32 | 3,035,641 | -0.70(-1.95%) |
Feb 26, 2018 | 35.76 | 36.02 | 35.72 | 36.02 | 2,223,135 | -0.05(-0.14%) |
Feb 23, 2018 | 35.88 | 36.09 | 35.86 | 36.07 | 1,978,461 | +0.13(+0.37%) |
Feb 22, 2018 | 35.75 | 35.94 | 2,620,117 | -0.06(-0.18%) | ||
Feb 21, 2018 | 36.10 | 36.52 | 36.00 | 36.00 | 2,876,448 | +0.11(+0.31%) |
Feb 20, 2018 | 35.76 | 35.96 | 35.56 | 35.89 | 4,361,889 | -1.25(-3.36%) |
Feb 16, 2018 | 37.14 | 37.14 | 37.14 | 0 | +0.06(+0.15%) | |
Feb 15, 2018 | 37.16 | 37.16 | 36.85 | 37.08 | 3,015,047 | +0.38(+1.03%) |
Feb 14, 2018 | 36.10 | 36.78 | 36.07 | 36.70 | 2,618,112 | +1.05(+2.94%) |
Feb 13, 2018 | 35.62 | 35.74 | 35.51 | 35.65 | 2,049,914 | +0.21(+0.58%) |
Feb 12, 2018 | 35.17 | 35.64 | 35.04 | 35.45 | 2,978,583 | -0.01(-0.02%) |
Feb 09, 2018 | 35.30 | 35.66 | 34.60 | 35.45 | 4,634,529 | +0.37(+1.06%) |
Feb 08, 2018 | 36.10 | 36.11 | 35.08 | 35.08 | 3,947,529 | -0.61(-1.72%) |
Feb 07, 2018 | 35.51 | 36.01 | 35.51 | 35.70 | 3,396,177 | -0.42(-1.17%) |
Feb 06, 2018 | 35.25 | 36.23 | 35.17 | 36.12 | 5,727,082 | +0.27(+0.75%) |
Feb 05, 2018 | 36.58 | 36.76 | 35.56 | 35.85 | 4,733,544 | -0.92(-2.50%) |
Feb 02, 2018 | 37.07 | 37.10 | 36.71 | 36.76 | 2,344,710 | -0.58(-1.55%) |
Feb 01, 2018 | 37.26 | 37.41 | 37.19 | 37.34 | 1,884,088 | +0.15(+0.41%) |
Jan 31, 2018 | 37.35 | 37.45 | 37.15 | 37.19 | 2,244,066 | -0.20(-0.54%) |
Jan 30, 2018 | 37.60 | 37.64 | 37.36 | 37.39 | 2,469,737 | -0.37(-0.99%) |
Jan 29, 2018 | 37.70 | 37.91 | 37.68 | 37.77 | 2,360,078 | -0.47(-1.23%) |
Jan 26, 2018 | 38.10 | 38.25 | 37.95 | 38.23 | 2,606,412 | +0.21(+0.54%) |
Jan 25, 2018 | 38.36 | 38.36 | 37.99 | 38.03 | 2,198,931 | -0.33(-0.86%) |
Jan 24, 2018 | 38.54 | 38.56 | 38.22 | 38.36 | 3,015,292 | +0.10(+0.25%) |
Jan 23, 2018 | 38.20 | 38.33 | 38.12 | 38.26 | 2,945,960 | -0.01(-0.02%) |
Jan 22, 2018 | 38.19 | 38.29 | 38.10 | 38.27 | 2,630,499 | +0.08(+0.20%) |
Jan 19, 2018 | 38.01 | 38.19 | 38.01 | 38.19 | 4,734,134 | -0.02(-0.05%) |
Jan 18, 2018 | 37.92 | 38.32 | 37.88 | 38.21 | 4,276,839 | -0.16(-0.41%) |
Jan 17, 2018 | 37.92 | 38.42 | 37.83 | 38.37 | 3,888,565 | +0.50(+1.31%) |
Jan 16, 2018 | 37.70 | 38.08 | 37.69 | 37.88 | 4,785,491 | +0.05(+0.13%) |
Jan 12, 2018 | 37.83 | 37.83 | 37.83 | 0 | +0.37(+0.98%) | |
Jan 11, 2018 | 37.37 | 37.48 | 37.32 | 37.46 | 1,917,296 | +0.26(+0.70%) |
Jan 10, 2018 | 37.38 | 37.20 | 3,949,100 | +1.22(+3.39%) | ||
Jan 09, 2018 | 35.86 | 36.05 | 35.86 | 35.98 | 1,844,811 | +0.28(+0.77%) |
Jan 08, 2018 | 35.62 | 35.77 | 35.61 | 35.70 | 1,819,553 | -0.29(-0.81%) |
Jan 05, 2018 | 35.89 | 36.00 | 35.80 | 35.99 | 2,712,785 | -0.06(-0.17%) |
Jan 04, 2018 | 35.91 | 36.09 | 35.90 | 36.05 | 4,141,728 | +0.08(+0.21%) |
Jan 03, 2018 | 35.65 | 35.99 | 35.65 | 35.98 | 3,309,979 | -0.18(-0.50%) |