Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.60 | 42.86 | 41.59 | 42.79 | 30,080,408 | +1.21(+2.90%) |
Nov 29, 2018 | 41.84 | 41.97 | 41.58 | 41.58 | 13,538,810 | -0.29(-0.69%) |
Nov 28, 2018 | 41.45 | 41.88 | 41.45 | 41.87 | 13,495,294 | +0.29(+0.69%) |
Nov 27, 2018 | 41.17 | 41.61 | 41.05 | 41.59 | 10,895,070 | +0.42(+1.02%) |
Nov 26, 2018 | 41.28 | 41.47 | 41.00 | 41.16 | 10,873,818 | -0.13(-0.31%) |
Nov 23, 2018 | 41.06 | 41.47 | 40.90 | 41.29 | 5,689,431 | +0.24(+0.60%) |
Nov 21, 2018 | 41.05 | 41.05 | 41.05 | 0 | -0.55(-1.32%) | |
Nov 20, 2018 | 42.81 | 42.82 | 41.45 | 41.59 | 19,298,090 | -0.95(-2.24%) |
Nov 19, 2018 | 42.38 | 42.76 | 42.33 | 42.55 | 15,485,263 | +0.29(+0.68%) |
Nov 16, 2018 | 41.83 | 42.33 | 41.80 | 42.26 | 15,914,951 | +0.36(+0.86%) |
Nov 15, 2018 | 41.83 | 41.91 | 41.50 | 41.90 | 14,245,319 | -0.02(-0.04%) |
Nov 14, 2018 | 41.99 | 42.07 | 41.77 | 41.91 | 14,365,084 | -0.08(-0.20%) |
Nov 13, 2018 | 41.96 | 42.12 | 41.76 | 42.00 | 16,469,617 | -0.01(-0.02%) |
Nov 12, 2018 | 41.79 | 42.32 | 41.73 | 42.01 | 16,470,118 | +0.16(+0.38%) |
Nov 09, 2018 | 41.60 | 42.02 | 41.58 | 41.85 | 14,718,988 | +0.29(+0.71%) |
Nov 08, 2018 | 41.38 | 41.59 | 41.36 | 41.55 | 11,399,001 | -0.03(-0.08%) |
Nov 07, 2018 | 41.60 | 41.74 | 41.30 | 41.59 | 14,512,526 | +0.22(+0.53%) |
Nov 06, 2018 | 40.98 | 41.38 | 40.94 | 41.37 | 16,753,596 | +0.35(+0.86%) |
Nov 05, 2018 | 40.43 | 41.09 | 40.36 | 41.01 | 19,451,176 | +0.58(+1.44%) |
Nov 02, 2018 | 40.28 | 40.43 | 39.96 | 40.43 | 20,876,524 | +0.22(+0.54%) |
Nov 01, 2018 | 40.27 | 40.56 | 39.83 | 40.21 | 19,581,422 | -0.12(-0.29%) |
Oct 31, 2018 | 40.01 | 40.50 | 39.77 | 40.33 | 30,046,784 | +0.21(+0.52%) |
Oct 30, 2018 | 39.27 | 40.21 | 38.78 | 40.12 | 24,800,874 | +0.99(+2.52%) |
Oct 29, 2018 | 38.87 | 39.22 | 38.79 | 39.13 | 24,850,194 | +0.45(+1.18%) |
Oct 26, 2018 | 39.06 | 39.15 | 38.27 | 38.68 | 25,474,582 | -0.50(-1.27%) |
Oct 25, 2018 | 39.29 | 39.37 | 38.85 | 39.18 | 16,738,901 | -0.19(-0.47%) |
Oct 24, 2018 | 39.03 | 39.92 | 38.95 | 39.36 | 25,656,178 | +0.31(+0.80%) |
Oct 23, 2018 | 38.43 | 39.13 | 38.28 | 39.05 | 20,756,354 | +0.33(+0.85%) |
Oct 22, 2018 | 39.06 | 39.13 | 38.59 | 38.72 | 16,957,220 | -0.30(-0.78%) |
Oct 19, 2018 | 38.60 | 39.16 | 38.60 | 39.03 | 16,607,669 | +0.61(+1.58%) |
Oct 18, 2018 | 38.66 | 38.81 | 38.29 | 38.42 | 15,097,167 | -0.21(-0.55%) |
Oct 17, 2018 | 38.25 | 38.74 | 38.21 | 38.63 | 13,125,248 | +0.31(+0.81%) |
Oct 16, 2018 | 37.92 | 38.41 | 37.79 | 38.32 | 12,397,098 | +0.49(+1.29%) |
Oct 15, 2018 | 37.60 | 38.13 | 37.56 | 37.83 | 13,781,389 | +0.19(+0.51%) |
Oct 12, 2018 | 37.47 | 37.80 | 37.27 | 37.64 | 14,744,750 | +0.03(+0.09%) |
Oct 11, 2018 | 38.58 | 38.72 | 37.48 | 37.60 | 20,984,282 | -0.88(-2.28%) |
Oct 10, 2018 | 39.00 | 39.34 | 38.47 | 38.48 | 16,521,880 | -0.60(-1.53%) |
Oct 09, 2018 | 39.07 | 39.21 | 38.93 | 39.08 | 12,850,668 | -0.08(-0.19%) |
Oct 08, 2018 | 38.74 | 39.24 | 38.72 | 39.15 | 11,643,923 | +0.51(+1.31%) |
Oct 05, 2018 | 38.70 | 38.88 | 38.49 | 38.65 | 10,368,812 | +0.03(+0.07%) |
Oct 04, 2018 | 38.46 | 38.66 | 38.26 | 38.62 | 11,375,985 | -0.02(-0.04%) |
Oct 03, 2018 | 39.13 | 39.21 | 38.58 | 38.64 | 12,515,575 | -0.54(-1.38%) |
Oct 02, 2018 | 38.98 | 39.21 | 38.80 | 39.18 | 8,859,554 | +0.24(+0.61%) |
Oct 01, 2018 | 38.89 | 39.04 | 38.79 | 38.94 | 11,117,369 | +0.03(+0.09%) |
Sep 28, 2018 | 38.75 | 38.91 | 38.72 | 38.91 | 10,769,959 | +0.15(+0.39%) |
Sep 27, 2018 | 38.52 | 38.90 | 38.48 | 38.76 | 12,853,429 | +0.13(+0.35%) |
Sep 26, 2018 | 38.55 | 38.81 | 38.38 | 38.62 | 12,064,768 | +0.14(+0.37%) |
Sep 25, 2018 | 38.80 | 38.90 | 38.42 | 38.48 | 9,400,244 | -0.33(-0.85%) |
Sep 24, 2018 | 39.16 | 39.19 | 38.61 | 38.81 | 12,796,449 | -0.43(-1.09%) |
Sep 21, 2018 | 39.29 | 39.33 | 39.06 | 39.24 | 22,841,896 | -0.05(-0.13%) |
Sep 20, 2018 | 38.93 | 39.32 | 38.87 | 39.29 | 11,557,190 | +0.57(+1.48%) |
Sep 19, 2018 | 38.75 | 38.83 | 38.64 | 38.71 | 8,451,677 | +0.03(+0.07%) |
Sep 18, 2018 | 39.08 | 39.19 | 38.69 | 38.69 | 11,690,837 | -0.33(-0.84%) |
Sep 17, 2018 | 38.75 | 39.03 | 38.67 | 39.02 | 10,122,294 | +0.28(+0.72%) |
Sep 14, 2018 | 38.68 | 38.77 | 38.42 | 38.74 | 9,037,748 | +0.13(+0.35%) |
Sep 13, 2018 | 38.76 | 38.85 | 38.50 | 38.60 | 9,769,187 | -0.02(-0.04%) |
Sep 12, 2018 | 38.55 | 38.67 | 38.44 | 38.62 | 15,823,411 | +0.18(+0.48%) |
Sep 11, 2018 | 38.50 | 38.55 | 38.32 | 38.44 | 11,108,647 | -0.03(-0.09%) |
Sep 10, 2018 | 38.35 | 38.68 | 38.25 | 38.47 | 10,259,490 | +0.28(+0.74%) |
Sep 07, 2018 | 38.09 | 38.27 | 37.82 | 38.19 | 12,221,913 | -0.04(-0.11%) |
Sep 06, 2018 | 37.92 | 38.42 | 37.84 | 38.23 | 13,696,084 | +0.33(+0.86%) |
Sep 05, 2018 | 37.30 | 37.94 | 37.30 | 37.90 | 12,637,258 | +0.52(+1.39%) |
Sep 04, 2018 | 37.25 | 37.50 | 37.18 | 37.38 | 13,335,949 | +0.16(+0.43%) |
Aug 31, 2018 | 37.23 | 37.23 | 37.23 | 0 | -0.32(-0.85%) | |
Aug 30, 2018 | 37.82 | 37.85 | 37.49 | 37.54 | 11,633,367 | -0.32(-0.84%) |
Aug 29, 2018 | 37.79 | 37.94 | 37.77 | 37.86 | 14,859,306 | -0.03(-0.09%) |
Aug 28, 2018 | 38.13 | 38.20 | 37.82 | 37.89 | 10,149,070 | -0.27(-0.70%) |
Aug 27, 2018 | 38.46 | 38.46 | 38.06 | 38.16 | 11,471,394 | +0.05(+0.13%) |
Aug 24, 2018 | 38.13 | 38.25 | 38.07 | 38.11 | 13,113,883 | -0.06(-0.15%) |
Aug 23, 2018 | 38.33 | 38.49 | 38.16 | 38.17 | 15,738,081 | -0.19(-0.50%) |
Aug 22, 2018 | 38.70 | 38.74 | 38.35 | 38.36 | 8,571,457 | -0.24(-0.63%) |
Aug 21, 2018 | 39.03 | 39.05 | 38.60 | 38.60 | 16,745,394 | -0.43(-1.09%) |
Aug 20, 2018 | 38.99 | 39.14 | 38.91 | 39.03 | 7,653,020 | +0.11(+0.28%) |
Aug 17, 2018 | 38.66 | 39.03 | 38.62 | 38.92 | 10,638,515 | +0.32(+0.82%) |
Aug 16, 2018 | 38.51 | 38.74 | 38.40 | 38.60 | 12,692,003 | +0.12(+0.30%) |
Aug 15, 2018 | 38.23 | 38.54 | 38.13 | 38.49 | 11,597,291 | +0.16(+0.41%) |
Aug 14, 2018 | 38.35 | 38.50 | 38.31 | 38.33 | 8,196,687 | +0.05(+0.13%) |
Aug 13, 2018 | 38.46 | 38.53 | 38.17 | 38.28 | 9,749,321 | -0.21(-0.54%) |
Aug 10, 2018 | 38.60 | 38.77 | 38.39 | 38.49 | 9,021,953 | -0.23(-0.58%) |
Aug 09, 2018 | 38.63 | 38.77 | 38.48 | 38.71 | 10,684,595 | +0.17(+0.43%) |
Aug 08, 2018 | 38.83 | 38.89 | 38.52 | 38.55 | 8,153,917 | -0.29(-0.75%) |
Aug 07, 2018 | 38.85 | 38.93 | 38.53 | 38.84 | 10,336,010 | -0.13(-0.32%) |
Aug 06, 2018 | 38.92 | 39.15 | 38.88 | 38.96 | 12,039,339 | +0.03(+0.06%) |
Aug 03, 2018 | 38.61 | 39.06 | 38.54 | 38.94 | 13,724,135 | +0.37(+0.95%) |
Aug 02, 2018 | 38.82 | 38.95 | 38.57 | 38.57 | 14,378,979 | -0.18(-0.45%) |
Aug 01, 2018 | 38.80 | 38.83 | 38.56 | 38.75 | 11,856,083 | -0.20(-0.51%) |
Jul 31, 2018 | 38.75 | 38.98 | 38.68 | 38.95 | 14,892,665 | +0.33(+0.87%) |
Jul 30, 2018 | 38.50 | 38.79 | 38.46 | 38.61 | 10,737,372 | +0.02(+0.04%) |
Jul 27, 2018 | 38.69 | 38.83 | 38.47 | 38.60 | 12,591,630 | -0.03(-0.06%) |
Jul 26, 2018 | 38.72 | 38.91 | 38.59 | 38.62 | 15,173,174 | +0.13(+0.33%) |
Jul 25, 2018 | 38.42 | 38.91 | 38.21 | 38.50 | 25,539,434 | +0.69(+1.83%) |
Jul 24, 2018 | 37.40 | 37.81 | 37.26 | 37.80 | 16,504,675 | +0.26(+0.69%) |
Jul 23, 2018 | 37.89 | 37.40 | 37.54 | 10,842,229 | -0.28(-0.73%) | |
Jul 20, 2018 | 37.60 | 37.82 | 37.50 | 37.82 | 10,846,294 | +0.14(+0.38%) |
Jul 19, 2018 | 37.58 | 37.94 | 37.52 | 37.68 | 12,089,434 | -0.01(-0.02%) |
Jul 18, 2018 | 37.74 | 37.82 | 37.45 | 37.69 | 8,801,853 | -0.11(-0.29%) |
Jul 17, 2018 | 37.38 | 37.91 | 37.32 | 37.79 | 13,879,110 | +0.43(+1.16%) |
Jul 16, 2018 | 37.36 | 37.42 | 37.19 | 37.36 | 6,981,815 | -0.01(-0.02%) |
Jul 13, 2018 | 37.33 | 37.40 | 37.14 | 37.37 | 6,687,959 | +0.06(+0.16%) |
Jul 12, 2018 | 37.55 | 37.16 | 37.31 | 7,580,700 | -0.10(-0.27%) | |
Jul 11, 2018 | 37.41 | 9,232,554 | -0.15(-0.40%) | |||
Jul 10, 2018 | 37.18 | 37.59 | 37.17 | 37.56 | 12,691,466 | +0.48(+1.28%) |
Jul 09, 2018 | 37.20 | 37.36 | 37.03 | 37.08 | 8,822,282 | -0.20(-0.54%) |
Jul 06, 2018 | 37.31 | 37.54 | 37.23 | 37.28 | 10,477,807 | -0.02(-0.04%) |
Jul 05, 2018 | 36.88 | 37.31 | 36.86 | 37.30 | 13,951,841 | +0.56(+1.52%) |
Jul 03, 2018 | 36.74 | 36.74 | 36.74 | 0 | +0.20(+0.55%) | |
Jul 02, 2018 | 36.57 | 36.88 | 36.40 | 36.54 | 11,053,950 | -0.09(-0.25%) |
Jun 29, 2018 | 36.83 | 36.17 | 36.63 | 13,751,373 | +0.33(+0.90%) | |
Jun 28, 2018 | 36.12 | 36.48 | 36.06 | 36.31 | 15,168,190 | +0.33(+0.93%) |
Jun 27, 2018 | 36.19 | 36.42 | 35.91 | 35.97 | 18,354,718 | -0.22(-0.60%) |
Jun 26, 2018 | 36.38 | 36.62 | 36.15 | 36.19 | 16,715,001 | -0.21(-0.57%) |
Jun 25, 2018 | 36.05 | 36.54 | 36.05 | 36.40 | 14,477,680 | +0.28(+0.76%) |
Jun 22, 2018 | 36.04 | 36.26 | 35.98 | 36.12 | 19,193,706 | +0.13(+0.37%) |
Jun 21, 2018 | 36.14 | 36.17 | 35.88 | 35.99 | 12,529,747 | -0.14(-0.39%) |
Jun 20, 2018 | 36.43 | 36.56 | 36.11 | 36.13 | 13,042,735 | -0.28(-0.78%) |
Jun 19, 2018 | 36.54 | 36.08 | 36.42 | 15,488,454 | +0.04(+0.11%) | |
Jun 18, 2018 | 36.65 | 36.71 | 36.25 | 36.37 | 14,561,074 | -0.48(-1.29%) |
Jun 15, 2018 | 36.88 | 36.40 | 36.85 | 25,816,214 | +0.45(+1.24%) | |
Jun 14, 2018 | 36.54 | 36.62 | 36.35 | 36.40 | 15,200,814 | -0.18(-0.48%) |
Jun 13, 2018 | 36.72 | 36.86 | 36.55 | 36.57 | 20,226,690 | -0.19(-0.52%) |
Jun 12, 2018 | 36.53 | 36.77 | 36.49 | 36.77 | 9,957,351 | +0.23(+0.63%) |
Jun 11, 2018 | 36.38 | 36.63 | 36.33 | 36.53 | 9,091,103 | +0.15(+0.41%) |
Jun 08, 2018 | 36.07 | 36.43 | 36.06 | 36.38 | 14,590,414 | +0.42(+1.17%) |
Jun 07, 2018 | 35.87 | 36.20 | 35.87 | 35.96 | 14,429,722 | -0.02(-0.05%) |
Jun 06, 2018 | 35.98 | 35.63 | 35.98 | 11,116,449 | +0.29(+0.81%) | |
Jun 05, 2018 | 36.01 | 36.04 | 35.68 | 35.69 | 12,050,272 | -0.31(-0.87%) |
Jun 04, 2018 | 35.90 | 36.09 | 35.84 | 36.00 | 14,166,034 | +0.31(+0.86%) |
Jun 01, 2018 | 35.68 | 35.86 | 35.63 | 35.70 | 12,882,246 | +0.10(+0.28%) |
May 31, 2018 | 35.76 | 35.77 | 35.33 | 35.60 | 18,809,134 | -0.11(-0.30%) |
May 30, 2018 | 35.41 | 35.83 | 35.35 | 35.71 | 12,217,364 | +0.37(+1.05%) |
May 29, 2018 | 34.87 | 35.47 | 34.85 | 35.33 | 17,909,962 | +0.23(+0.66%) |
May 25, 2018 | 35.10 | 35.10 | 35.10 | 0 | +0.07(+0.19%) | |
May 24, 2018 | 35.10 | 35.16 | 34.92 | 35.03 | 11,195,670 | -0.07(-0.19%) |
May 23, 2018 | 34.98 | 35.14 | 34.71 | 35.10 | 10,836,936 | +0.12(+0.36%) |
May 22, 2018 | 35.18 | 35.27 | 34.94 | 34.98 | 9,932,718 | -0.13(-0.38%) |
May 21, 2018 | 35.03 | 35.20 | 34.99 | 35.11 | 11,004,450 | +0.19(+0.55%) |
May 18, 2018 | 35.02 | 35.08 | 34.84 | 34.92 | 14,435,079 | -0.10(-0.28%) |
May 17, 2018 | 34.78 | 35.06 | 34.66 | 35.02 | 17,944,890 | +0.62(+1.81%) |
May 16, 2018 | 34.55 | 34.72 | 34.39 | 34.40 | 14,000,356 | -0.14(-0.41%) |
May 15, 2018 | 34.59 | 34.70 | 34.31 | 34.54 | 19,870,148 | -0.26(-0.76%) |
May 14, 2018 | 34.98 | 35.03 | 34.69 | 34.80 | 12,942,842 | -0.08(-0.24%) |
May 11, 2018 | 34.97 | 35.16 | 34.80 | 34.89 | 7,648,606 | -0.03(-0.09%) |
May 10, 2018 | 34.76 | 35.07 | 34.72 | 34.92 | 9,571,575 | +0.33(+0.96%) |
May 09, 2018 | 34.75 | 34.96 | 34.50 | 34.59 | 11,227,976 | -0.02(-0.07%) |
May 08, 2018 | 34.75 | 34.84 | 34.51 | 34.61 | 18,194,034 | -0.27(-0.78%) |
May 07, 2018 | 35.05 | 35.18 | 34.74 | 34.89 | 11,276,600 | -0.18(-0.52%) |
May 04, 2018 | 34.60 | 35.18 | 34.58 | 35.07 | 13,222,339 | +0.39(+1.12%) |
May 03, 2018 | 34.95 | 35.10 | 34.37 | 34.68 | 22,168,368 | -0.14(-0.40%) |
May 02, 2018 | 35.10 | 35.25 | 34.72 | 34.82 | 16,589,659 | -0.44(-1.24%) |
May 01, 2018 | 35.56 | 35.59 | 34.92 | 35.26 | 13,905,690 | -0.51(-1.43%) |
Apr 30, 2018 | 36.01 | 36.17 | 35.57 | 35.77 | 19,372,066 | -0.08(-0.23%) |
Apr 27, 2018 | 35.37 | 35.88 | 35.36 | 35.85 | 11,811,121 | +0.46(+1.31%) |
Apr 26, 2018 | 35.10 | 35.68 | 34.99 | 35.39 | 16,380,737 | +0.27(+0.75%) |
Apr 25, 2018 | 35.38 | 35.51 | 34.69 | 35.13 | 25,093,574 | -0.53(-1.49%) |
Apr 24, 2018 | 36.41 | 36.51 | 35.37 | 35.66 | 22,374,104 | -0.75(-2.07%) |
Apr 23, 2018 | 36.21 | 36.42 | 36.06 | 36.41 | 14,346,739 | +0.20(+0.55%) |
Apr 20, 2018 | 36.68 | 36.77 | 36.08 | 36.21 | 17,745,470 | -0.47(-1.29%) |
Apr 19, 2018 | 36.71 | 36.81 | 36.44 | 36.68 | 12,526,787 | -0.17(-0.45%) |
Apr 18, 2018 | 37.17 | 37.23 | 36.69 | 36.85 | 8,973,687 | -0.31(-0.82%) |
Apr 17, 2018 | 37.21 | 37.28 | 36.96 | 37.15 | 10,154,181 | +0.17(+0.45%) |
Apr 16, 2018 | 36.96 | 37.16 | 36.76 | 36.99 | 10,825,204 | +0.14(+0.38%) |
Apr 13, 2018 | 36.58 | 37.00 | 36.54 | 36.85 | 13,014,527 | +0.40(+1.09%) |
Apr 12, 2018 | 36.49 | 36.76 | 36.38 | 36.45 | 10,237,994 | +0.03(+0.09%) |
Apr 11, 2018 | 36.27 | 36.54 | 36.23 | 36.42 | 10,175,998 | +0.00(+0.00%) |
Apr 10, 2018 | 36.48 | 36.57 | 36.19 | 36.42 | 12,909,644 | +0.13(+0.36%) |
Apr 09, 2018 | 36.45 | 36.68 | 36.24 | 36.28 | 14,390,669 | -0.07(-0.20%) |
Apr 06, 2018 | 36.66 | 36.85 | 36.19 | 36.36 | 13,885,349 | -0.40(-1.08%) |
Apr 05, 2018 | 36.66 | 36.93 | 36.38 | 36.76 | 14,140,905 | +0.13(+0.36%) |
Apr 04, 2018 | 35.71 | 36.76 | 35.69 | 36.62 | 16,383,663 | +0.71(+1.98%) |
Apr 03, 2018 | 35.58 | 36.04 | 35.47 | 35.91 | 18,704,504 | +0.59(+1.66%) |
Apr 02, 2018 | 35.96 | 36.01 | 35.16 | 35.32 | 17,162,306 | -0.63(-1.75%) |
Mar 29, 2018 | 35.95 | 35.95 | 35.95 | 0 | +0.09(+0.25%) | |
Mar 28, 2018 | 35.60 | 36.18 | 35.60 | 35.86 | 19,662,096 | +0.36(+1.00%) |
Mar 27, 2018 | 35.35 | 35.85 | 35.20 | 35.51 | 14,044,590 | +0.17(+0.47%) |
Mar 26, 2018 | 35.27 | 35.44 | 34.98 | 35.34 | 13,620,806 | +0.30(+0.85%) |
Mar 23, 2018 | 35.45 | 35.73 | 35.01 | 35.04 | 16,277,225 | -0.36(-1.01%) |
Mar 22, 2018 | 35.50 | 35.90 | 35.35 | 35.40 | 14,822,927 | -0.20(-0.56%) |
Mar 21, 2018 | 35.71 | 35.97 | 35.42 | 35.60 | 15,768,411 | -0.13(-0.37%) |
Mar 20, 2018 | 35.86 | 36.00 | 35.61 | 35.73 | 16,377,484 | -0.08(-0.23%) |
Mar 19, 2018 | 35.98 | 36.19 | 35.74 | 35.81 | 14,954,393 | -0.17(-0.46%) |
Mar 16, 2018 | 36.18 | 36.44 | 35.97 | 35.98 | 32,135,138 | -0.17(-0.48%) |
Mar 15, 2018 | 36.33 | 36.43 | 36.05 | 36.15 | 15,046,947 | -0.09(-0.25%) |
Mar 14, 2018 | 36.74 | 36.78 | 36.20 | 36.24 | 18,507,064 | -0.33(-0.91%) |
Mar 13, 2018 | 36.66 | 36.78 | 36.44 | 36.57 | 13,821,477 | +0.03(+0.09%) |
Mar 12, 2018 | 36.89 | 37.00 | 36.38 | 36.54 | 14,447,833 | -0.24(-0.65%) |
Mar 09, 2018 | 36.57 | 36.78 | 36.43 | 36.78 | 11,916,277 | +0.30(+0.83%) |
Mar 08, 2018 | 36.02 | 36.48 | 35.94 | 36.48 | 15,009,929 | +0.52(+1.44%) |
Mar 07, 2018 | 36.04 | 35.67 | 35.96 | 11,557,940 | -0.09(-0.25%) | |
Mar 06, 2018 | 36.07 | 36.15 | 35.77 | 36.05 | 12,191,698 | +0.03(+0.09%) |
Mar 05, 2018 | 35.75 | 36.05 | 35.70 | 36.02 | 14,614,347 | +0.14(+0.39%) |
Mar 02, 2018 | 35.49 | 35.94 | 35.48 | 35.88 | 17,121,462 | +0.24(+0.67%) |
Mar 01, 2018 | 35.37 | 35.81 | 35.14 | 35.64 | 21,623,878 | +0.17(+0.49%) |
Feb 28, 2018 | 35.97 | 36.03 | 35.47 | 35.47 | 14,529,945 | -0.33(-0.92%) |
Feb 27, 2018 | 36.23 | 36.36 | 35.80 | 35.80 | 15,566,904 | -0.34(-0.93%) |
Feb 26, 2018 | 36.30 | 36.43 | 35.95 | 36.13 | 15,449,559 | -0.01(-0.02%) |
Feb 23, 2018 | 35.76 | 36.16 | 35.63 | 36.14 | 10,086,588 | +0.43(+1.20%) |
Feb 22, 2018 | 35.71 | 15,072,443 | +0.15(+0.42%) | |||
Feb 21, 2018 | 36.20 | 36.28 | 35.56 | 35.57 | 15,564,972 | -0.53(-1.48%) |
Feb 20, 2018 | 36.72 | 36.79 | 36.06 | 36.10 | 17,227,464 | -0.81(-2.20%) |
Feb 16, 2018 | 36.91 | 36.91 | 36.91 | 0 | +0.16(+0.45%) | |
Feb 15, 2018 | 36.31 | 36.79 | 36.21 | 36.75 | 16,401,219 | +0.56(+1.54%) |
Feb 14, 2018 | 36.12 | 36.26 | 35.80 | 36.19 | 16,396,423 | -0.07(-0.20%) |
Feb 13, 2018 | 36.44 | 36.26 | 16,034,668 | +0.18(+0.50%) | ||
Feb 12, 2018 | 35.75 | 36.30 | 35.59 | 36.08 | 17,899,350 | +0.69(+1.95%) |
Feb 09, 2018 | 35.58 | 35.66 | 34.62 | 35.39 | 27,848,872 | +0.02(+0.07%) |
Feb 08, 2018 | 36.62 | 36.62 | 35.34 | 35.37 | 27,873,658 | -1.20(-3.28%) |
Feb 07, 2018 | 36.58 | 37.33 | 36.34 | 36.57 | 21,959,624 | -0.09(-0.25%) |
Feb 06, 2018 | 36.00 | 36.71 | 35.65 | 36.66 | 30,657,904 | -0.39(-1.06%) |
Feb 05, 2018 | 38.28 | 38.50 | 36.44 | 37.05 | 28,268,428 | -1.30(-3.38%) |
Feb 02, 2018 | 38.86 | 38.91 | 38.27 | 38.35 | 15,734,967 | -0.59(-1.52%) |
Feb 01, 2018 | 38.91 | 39.07 | 38.66 | 38.94 | 12,526,548 | -0.11(-0.29%) |
Jan 31, 2018 | 38.94 | 39.31 | 38.87 | 39.05 | 13,355,981 | +0.15(+0.38%) |
Jan 30, 2018 | 39.17 | 39.52 | 38.90 | 38.91 | 15,115,247 | -0.24(-0.61%) |
Jan 29, 2018 | 39.56 | 39.77 | 39.04 | 39.14 | 14,211,855 | -0.68(-1.71%) |
Jan 26, 2018 | 39.21 | 39.89 | 39.18 | 39.82 | 20,315,596 | +0.57(+1.44%) |
Jan 25, 2018 | 39.14 | 39.39 | 39.14 | 39.26 | 14,324,670 | +0.01(+0.02%) |
Jan 24, 2018 | 39.00 | 39.35 | 38.96 | 39.25 | 19,446,688 | +0.31(+0.80%) |
Jan 23, 2018 | 38.74 | 39.14 | 38.68 | 38.94 | 12,931,991 | +0.06(+0.15%) |
Jan 22, 2018 | 38.68 | 38.98 | 38.64 | 38.88 | 11,671,077 | +0.18(+0.47%) |
Jan 19, 2018 | 38.56 | 38.77 | 38.46 | 38.70 | 19,726,034 | +0.23(+0.60%) |
Jan 18, 2018 | 38.36 | 38.63 | 38.25 | 38.47 | 14,562,333 | +0.05(+0.13%) |
Jan 17, 2018 | 38.22 | 38.57 | 38.20 | 38.42 | 14,795,076 | +0.24(+0.62%) |
Jan 16, 2018 | 37.87 | 38.26 | 37.86 | 38.18 | 18,997,460 | +0.31(+0.82%) |
Jan 12, 2018 | 37.87 | 37.87 | 37.87 | 0 | +0.09(+0.24%) | |
Jan 11, 2018 | 37.94 | 37.94 | 37.63 | 37.78 | 9,240,692 | -0.02(-0.07%) |
Jan 10, 2018 | 37.81 | 13,039,815 | -0.13(-0.35%) | |||
Jan 09, 2018 | 37.75 | 38.04 | 37.69 | 37.94 | 12,140,233 | +0.19(+0.50%) |
Jan 08, 2018 | 37.71 | 37.83 | 37.65 | 37.75 | 8,613,217 | -0.06(-0.15%) |
Jan 05, 2018 | 37.76 | 37.91 | 37.58 | 37.81 | 15,979,713 | -0.01(-0.02%) |
Jan 04, 2018 | 37.39 | 37.92 | 37.30 | 37.81 | 15,487,668 | +0.53(+1.41%) |
Jan 03, 2018 | 37.33 | 37.49 | 37.21 | 37.29 | 15,397,514 | -0.08(-0.22%) |
Jan 02, 2018 | 37.67 | 37.70 | 37.34 | 37.37 | 13,247,118 | -0.28(-0.74%) |
Dec 29, 2017 | 37.65 | 37.65 | 37.65 | 0 | +0.13(+0.35%) | |
Dec 28, 2017 | 37.67 | 37.74 | 37.45 | 37.52 | 7,968,256 | -0.17(-0.46%) |
Dec 27, 2017 | 37.67 | 37.70 | 37.51 | 37.69 | 6,894,172 | +0.10(+0.26%) |
Dec 26, 2017 | 37.50 | 37.63 | 37.43 | 37.59 | 7,378,449 | +0.18(+0.48%) |
Dec 22, 2017 | 37.49 | 37.53 | 37.38 | 37.41 | 6,588,138 | -0.01(-0.02%) |
Dec 21, 2017 | 37.86 | 37.93 | 37.39 | 37.42 | 11,768,037 | -0.39(-1.04%) |
Dec 20, 2017 | 37.92 | 37.99 | 37.71 | 37.81 | 8,909,057 | -0.04(-0.11%) |
Dec 19, 2017 | 37.78 | 38.06 | 37.67 | 37.85 | 10,057,318 | +0.16(+0.44%) |
Dec 18, 2017 | 37.91 | 38.06 | 37.67 | 37.69 | 12,377,048 | -0.21(-0.56%) |
Dec 15, 2017 | 38.09 | 37.78 | 37.90 | 25,811,954 | +0.13(+0.35%) | |
Dec 14, 2017 | 37.59 | 37.89 | 37.58 | 37.77 | 10,995,657 | +0.11(+0.28%) |
Dec 13, 2017 | 37.30 | 37.79 | 37.26 | 37.67 | 15,133,412 | +0.50(+1.35%) |
Dec 12, 2017 | 37.17 | 37.35 | 36.98 | 37.17 | 17,059,628 | -0.03(-0.09%) |
Dec 11, 2017 | 37.18 | 37.26 | 36.86 | 37.20 | 11,818,545 | +0.02(+0.04%) |
Dec 08, 2017 | 37.50 | 37.53 | 36.97 | 37.18 | 16,132,568 | -0.39(-1.03%) |
Dec 07, 2017 | 37.99 | 38.01 | 37.52 | 37.57 | 11,093,511 | -0.55(-1.44%) |
Dec 06, 2017 | 38.04 | 38.14 | 37.96 | 38.12 | 9,936,419 | +0.16(+0.41%) |
Dec 05, 2017 | 37.95 | 38.11 | 37.80 | 37.96 | 16,659,218 | +0.02(+0.06%) |
Dec 04, 2017 | 37.74 | 37.74 | 37.74 | 37.94 | 21,354,154 | +0.21(+0.57%) |